Stock Information

Filter Dates

Historical price from 31 Mar 2022 To 04 Jul 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(07 Jun 2022 To 20 Jun 2022)
2.48 2.54 2.14 2.36 3,275,003 7,557,800
Previous 4 weeks
(06 May 2022 To 06 Jun 2022)
2.64 2.66 2.40 2.50 3,591,951 9,046,156
Daily Historical Data
04 Jul 2022 2.60 2.62 2.38 2.40 1,417,100 3,516,404
01 Jul 2022 2.60 2.70 2.58 2.62 19,471,100 11,818,502
30 Jun 2022 2.66 2.80 2.52 2.64 9,180,305 24,495,778
29 Jun 2022 2.66 2.66 2.56 2.64 2,361,200 6,159,666
28 Jun 2022 2.58 2.64 2.58 2.64 2,234,900 5,852,172
27 Jun 2022 2.58 2.62 2.56 2.58 2,649,802 6,855,740
24 Jun 2022 2.56 2.60 2.54 2.58 2,195,700 5,649,984
23 Jun 2022 2.38 2.60 2.36 2.56 2,390,404 6,040,684
22 Jun 2022 2.44 2.44 2.34 2.34 1,094,800 2,645,978
21 Jun 2022 2.44 2.48 2.38 2.42 1,288,300 3,128,198
20 Jun 2022 2.22 2.36 2.18 2.36 1,003,200 2,300,676
17 Jun 2022 2.28 2.28 2.20 2.28 218,400 491,016
16 Jun 2022 2.20 2.30 2.14 2.24 350,400 771,646
15 Jun 2022 2.22 2.28 2.20 2.20 233,600 516,296
14 Jun 2022 2.32 2.36 2.20 2.22 638,201 1,442,054
13 Jun 2022 2.46 2.48 2.36 2.38 154,500 372,710
10 Jun 2022 2.48 2.50 2.42 2.48 245,900 601,516
09 Jun 2022 2.48 2.50 2.42 2.46 320,100 786,936
08 Jun 2022 2.54 2.54 2.48 2.50 9,700 24,196
07 Jun 2022 2.48 2.50 2.42 2.50 101,002 250,754
06 Jun 2022 2.52 2.52 2.48 2.50 66,201 165,052
02 Jun 2022 2.50 2.56 2.50 2.50 103,100 257,910
01 Jun 2022 2.54 2.56 2.50 2.56 97,600 245,544
31 May 2022 2.58 2.58 2.52 2.54 120,025 305,838
30 May 2022 2.60 2.60 2.54 2.56 391,600 1,003,292
27 May 2022 2.44 2.60 2.44 2.54 239,100 611,596
26 May 2022 2.50 2.54 2.44 2.44 53,925 132,480
25 May 2022 2.56 2.58 2.42 2.48 125,200 311,420
24 May 2022 2.58 2.58 2.52 2.52 29,500 74,492
23 May 2022 2.52 2.58 2.50 2.54 75,500 190,766
20 May 2022 2.52 2.58 2.48 2.50 181,600 462,358
19 May 2022 2.48 2.52 2.46 2.48 40,000 99,542
18 May 2022 2.44 2.50 2.44 2.48 83,500 204,776
17 May 2022 2.44 2.52 2.40 2.48 112,900 275,704
13 May 2022 2.42 2.50 2.42 2.46 27,500 68,014
12 May 2022 2.40 2.46 2.40 2.46 64,500 156,186
11 May 2022 2.44 2.48 2.40 2.44 432,600 1,052,922
10 May 2022 2.46 2.54 2.46 2.48 580,200 1,444,430
09 May 2022 2.62 2.62 2.50 2.54 208,200 528,436
06 May 2022 2.64 2.66 2.56 2.58 559,200 1,455,398
05 May 2022 2.72 2.72 2.66 2.66 1,123,700 3,022,206
03 May 2022 2.68 2.82 2.64 2.68 4,753,800 13,090,312
29 Apr 2022 2.62 2.70 2.60 2.66 995,900 2,641,290
28 Apr 2022 2.54 2.64 2.52 2.60 562,400 1,456,952
27 Apr 2022 2.58 2.58 2.46 2.54 674,900 1,703,816
26 Apr 2022 2.74 2.78 2.56 2.58 1,630,200 4,350,138
25 Apr 2022 2.74 2.74 2.64 2.64 918,800 2,451,186
22 Apr 2022 2.76 2.76 2.68 2.76 660,000 1,798,608
21 Apr 2022 2.80 2.82 2.74 2.78 1,574,800 4,381,436
20 Apr 2022 2.78 2.88 2.76 2.80 8,840,300 24,865,460
19 Apr 2022 2.84 2.84 2.74 2.78 9,627,000 26,897,878
18 Apr 2022 2.74 2.86 2.72 2.84 7,025,400 19,720,350
12 Apr 2022 2.68 2.76 2.68 2.72 1,982,900 5,412,494
11 Apr 2022 2.66 2.72 2.58 2.66 1,519,000 4,032,858
08 Apr 2022 2.78 2.84 2.66 2.66 6,187,100 17,128,706
07 Apr 2022 2.62 2.80 2.62 2.76 6,956,700 19,087,164
05 Apr 2022 2.76 2.80 2.64 2.64 1,983,700 5,412,746
04 Apr 2022 2.60 2.80 2.60 2.76 8,972,700 24,674,698
01 Apr 2022 2.70 2.70 2.60 2.64 260,500 688,434
31 Mar 2022 2.64 2.66 2.60 2.64 952,100 2,518,832

Remark : Volume from SET main board.