SECURE: 17.00 THB -0.50 / -2.86%
EN TH

From 08 Jul 2022 To 05 Oct 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(08 Sep 2022 To 21 Sep 2022)
18.80 19.70 18.20 18.20 7,455,735 143,118,580
Previous 4 weeks
(10 Aug 2022 To 07 Sep 2022)
17.70 20.80 16.90 18.70 18,774,948 365,697,850
Daily Historical Data
05 Oct 2022 17.80 17.80 17.00 17.00 621,501 10,745,880
04 Oct 2022 17.30 17.60 17.10 17.50 708,008 12,334,290
03 Oct 2022 18.90 18.90 17.00 17.00 2,350,174 41,437,630
30 Sep 2022 18.90 19.20 18.80 18.90 609,028 11,531,770
29 Sep 2022 19.30 20.00 18.70 18.90 4,532,147 88,359,330
28 Sep 2022 18.70 19.30 18.70 19.10 683,050 12,999,940
27 Sep 2022 19.20 19.40 18.60 18.90 1,779,077 33,923,250
26 Sep 2022 18.40 19.10 18.30 18.70 745,267 13,935,450
23 Sep 2022 18.30 18.50 18.30 18.50 81,094 1,489,330
22 Sep 2022 18.50 18.50 18.20 18.50 124,800 2,294,210
21 Sep 2022 18.50 18.60 18.20 18.20 420,461 7,727,970
20 Sep 2022 18.30 18.70 18.30 18.40 264,516 4,879,810
19 Sep 2022 18.60 18.80 18.20 18.20 380,400 7,030,240
16 Sep 2022 18.80 18.90 18.60 18.60 317,100 5,938,360
15 Sep 2022 19.30 19.30 18.70 18.70 522,426 9,895,780
14 Sep 2022 18.90 19.30 18.70 19.30 512,800 9,767,160
13 Sep 2022 19.70 19.70 19.20 19.40 540,472 10,515,380
12 Sep 2022 19.50 19.70 19.30 19.70 836,633 16,378,700
09 Sep 2022 19.50 19.60 19.20 19.20 817,614 15,883,680
08 Sep 2022 18.80 19.70 18.80 19.60 2,843,313 55,101,500
07 Sep 2022 18.90 18.90 18.70 18.70 397,300 7,467,170
06 Sep 2022 18.50 19.20 18.40 19.00 890,810 16,777,650
05 Sep 2022 18.30 18.50 17.80 18.40 515,765 9,334,030
02 Sep 2022 19.40 19.40 18.20 18.30 900,500 16,702,500
01 Sep 2022 19.60 19.60 19.10 19.30 540,752 10,427,550
31 Aug 2022 19.90 19.90 19.60 19.60 500,200 9,828,710
30 Aug 2022 19.80 20.20 19.80 19.90 808,084 16,139,870
29 Aug 2022 19.70 20.10 19.60 19.70 2,022,912 40,150,710
26 Aug 2022 19.50 20.80 19.50 20.50 3,111,280 62,871,460
25 Aug 2022 19.10 19.80 19.10 19.50 614,700 11,996,420
24 Aug 2022 19.60 19.60 19.10 19.10 416,600 8,031,330
23 Aug 2022 19.30 19.60 19.00 19.40 473,000 9,152,770
22 Aug 2022 19.30 19.80 19.00 19.40 680,409 13,239,590
19 Aug 2022 19.60 20.30 19.30 19.30 970,070 19,111,680
18 Aug 2022 19.30 19.60 19.00 19.40 564,115 10,900,690
17 Aug 2022 19.70 19.70 19.10 19.10 1,174,561 22,835,650
16 Aug 2022 17.50 20.60 17.40 19.40 3,880,617 75,304,910
15 Aug 2022 17.20 17.80 17.20 17.50 58,060 1,015,680
11 Aug 2022 17.30 17.40 17.10 17.20 60,613 1,042,460
10 Aug 2022 17.70 17.70 16.90 16.90 194,600 3,367,020
09 Aug 2022 17.90 18.00 17.30 17.40 96,035 1,689,460
08 Aug 2022 18.00 18.20 17.70 17.70 105,535 1,891,750
05 Aug 2022 18.20 18.20 17.90 17.90 93,900 1,690,980
04 Aug 2022 17.90 18.00 17.80 17.80 102,104 1,825,120
03 Aug 2022 18.10 18.10 17.60 17.80 87,001 1,552,250
02 Aug 2022 17.90 18.40 17.70 18.10 125,108 2,254,140
01 Aug 2022 17.60 17.80 17.50 17.80 64,227 1,135,650
27 Jul 2022 17.20 17.90 17.10 17.50 102,808 1,787,740
26 Jul 2022 17.00 17.70 17.00 17.20 157,101 2,718,680
25 Jul 2022 17.00 17.10 16.80 17.00 52,601 890,690
22 Jul 2022 17.00 17.10 17.00 17.10 20,521 348,730
21 Jul 2022 17.10 17.10 16.80 17.00 34,935 590,350
20 Jul 2022 17.00 17.10 16.80 16.80 38,609 653,560
19 Jul 2022 17.10 17.20 16.50 17.10 36,950 620,690
18 Jul 2022 17.10 17.30 17.00 17.10 28,510 487,900
15 Jul 2022 17.00 17.20 16.80 17.10 73,219 1,239,420
14 Jul 2022 17.20 17.40 16.90 16.90 84,601 1,445,800
12 Jul 2022 17.20 17.50 17.20 17.20 13,224 227,810
11 Jul 2022 17.10 17.60 17.10 17.30 53,010 920,480
08 Jul 2022 17.30 17.50 16.90 17.00 101,288 1,722,340

Remark : Volume from SET main board.