TH
Stock Information

Stock Information

Historical Price

Filter Dates

From : 13 May 2022 To 11 Aug 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(12 Jul 2022 To 26 Jul 2022)
27.75 28.00 26.25 27.50 4,383,549 118,375,400
Previous 4 weeks
(14 Jun 2022 To 11 Jul 2022)
26.25 29.25 25.00 27.75 16,101,461 443,842,900
Daily Historical Data
11 Aug 2022 28.50 29.00 28.50 28.50 740,904 21,165,225
10 Aug 2022 28.75 28.75 28.50 28.50 748,405 21,346,750
09 Aug 2022 28.50 28.75 27.75 28.75 3,962,903 55,624,300
08 Aug 2022 28.00 29.00 28.00 28.50 3,707,828 48,761,275
05 Aug 2022 28.25 28.50 28.00 28.00 807,001 22,676,850
04 Aug 2022 27.50 27.75 27.25 27.75 149,916 4,141,100
03 Aug 2022 27.00 27.50 27.00 27.25 184,346 5,019,550
02 Aug 2022 27.50 27.50 27.00 27.00 127,554 3,464,575
01 Aug 2022 27.25 27.50 27.25 27.50 120,247 3,286,575
27 Jul 2022 27.50 27.50 26.75 27.50 236,528 6,435,400
26 Jul 2022 27.25 27.50 26.75 27.50 389,763 10,570,275
25 Jul 2022 26.75 27.50 26.75 27.25 208,206 5,658,550
22 Jul 2022 26.75 27.00 26.50 26.75 208,113 5,570,625
21 Jul 2022 26.50 26.75 26.50 26.75 33,130 880,550
20 Jul 2022 27.00 27.00 26.50 26.50 269,692 7,152,050
19 Jul 2022 27.00 27.00 26.25 26.75 736,502 19,519,025
18 Jul 2022 27.00 27.25 27.00 27.25 132,126 3,576,100
15 Jul 2022 27.50 27.50 26.75 27.00 159,170 4,308,800
14 Jul 2022 26.75 27.50 26.75 27.50 715,300 19,484,525
12 Jul 2022 27.75 28.00 26.75 26.75 1,531,547 41,654,900
11 Jul 2022 27.50 28.00 27.50 27.75 725,153 19,997,900
08 Jul 2022 28.25 28.25 27.50 27.50 468,903 12,980,450
07 Jul 2022 26.50 28.00 26.50 28.00 940,100 26,010,075
06 Jul 2022 26.50 27.25 26.50 26.50 307,200 8,240,350
05 Jul 2022 27.00 27.50 26.50 26.50 289,120 7,744,650
04 Jul 2022 27.50 28.00 27.00 27.00 500,743 13,691,625
01 Jul 2022 29.25 29.25 27.25 28.00 1,395,878 38,817,525
30 Jun 2022 28.75 29.25 28.25 29.25 2,309,801 66,974,975
29 Jun 2022 28.75 28.75 28.25 28.50 867,450 24,713,225
28 Jun 2022 28.25 28.75 28.00 28.75 1,556,725 44,347,400
27 Jun 2022 28.25 28.50 28.00 28.50 468,915 13,251,200
24 Jun 2022 27.50 28.25 27.25 28.25 1,490,659 41,667,125
23 Jun 2022 26.75 27.50 26.50 27.50 988,975 26,983,600
22 Jun 2022 26.25 26.75 26.00 26.75 315,923 8,301,125
21 Jun 2022 26.25 26.50 26.00 26.50 264,292 6,963,725
20 Jun 2022 26.25 26.25 26.00 26.00 172,264 4,486,025
17 Jun 2022 25.00 26.25 25.00 26.25 645,234 16,635,850
16 Jun 2022 26.25 26.50 25.25 25.25 1,346,528 34,570,900
15 Jun 2022 26.50 26.50 26.00 26.00 746,711 19,529,150
14 Jun 2022 26.25 26.75 26.25 26.25 300,887 7,936,025
13 Jun 2022 26.50 26.75 26.25 26.25 460,170 12,189,850
10 Jun 2022 27.00 27.00 26.75 26.75 282,509 7,603,125
09 Jun 2022 27.25 27.50 27.00 27.00 148,880 4,026,225
08 Jun 2022 27.50 27.50 27.00 27.25 367,515 10,021,525
07 Jun 2022 28.25 28.25 27.50 27.50 265,301 7,336,100
06 Jun 2022 28.25 28.25 27.50 28.00 269,219 7,527,325
02 Jun 2022 28.00 28.25 27.75 28.00 210,119 5,867,550
01 Jun 2022 28.50 28.50 27.75 27.75 909,307 25,415,725
31 May 2022 28.75 28.75 28.50 28.75 525,246 15,031,525
30 May 2022 28.50 28.75 28.00 28.00 771,505 21,908,500
27 May 2022 28.00 28.25 27.75 28.25 229,332 6,426,300
26 May 2022 28.25 28.25 27.75 28.00 113,526 3,180,325
25 May 2022 28.25 28.25 27.50 28.25 523,066 14,593,475
24 May 2022 28.00 28.00 27.50 28.00 234,815 6,532,375
23 May 2022 27.50 28.00 27.50 27.75 361,384 9,996,350
20 May 2022 27.75 27.75 27.25 27.25 224,000 6,166,300
19 May 2022 26.50 27.75 26.50 27.50 1,850,000 50,217,475
18 May 2022 27.50 28.00 26.75 26.75 1,593,500 43,041,425
17 May 2022 26.75 28.00 26.75 28.00 1,507,100 41,794,725
13 May 2022 25.75 27.00 25.75 27.00 605,000 15,934,400

Remark : Volume from SET main board.