TH
GULF: 47.25 THB +0.50(1.07%)

Historical Trading Data

Historical Trading Data From : 23 Mar 2022 To 24 Jun 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(27 May 2022 To 10 Jun 2022)
48.00 48.75 46.75 48.00 142,564,373 6,812,569,525
Previous 4 weeks
(26 Apr 2022 To 26 May 2022)
48.75 49.25 45.00 47.50 407,046,826 19,116,120,825
Daily Historical Data
24 Jun 2022 47.00 47.75 46.75 47.25 19,582,760 925,041,800
23 Jun 2022 47.00 47.25 46.50 46.75 11,570,441 541,394,625
22 Jun 2022 47.25 47.75 46.25 47.00 27,147,173 1,274,246,725
21 Jun 2022 47.00 48.50 47.00 47.50 24,553,985 1,173,338,725
20 Jun 2022 47.00 47.50 46.75 46.75 19,376,040 911,713,800
17 Jun 2022 45.25 47.00 45.00 46.50 42,944,995 1,987,675,625
16 Jun 2022 46.50 46.75 45.00 45.25 36,110,660 1,644,961,400
15 Jun 2022 46.50 46.75 46.00 46.25 13,491,835 624,703,550
14 Jun 2022 46.50 46.75 46.00 46.50 16,175,296 751,834,350
13 Jun 2022 47.50 47.75 46.25 46.75 27,525,063 1,292,070,425
10 Jun 2022 47.25 48.50 47.00 48.00 17,649,795 847,111,100
09 Jun 2022 47.25 47.50 47.00 47.25 9,303,273 434,729,375
08 Jun 2022 47.00 47.50 46.75 47.25 9,815,908 463,038,850
07 Jun 2022 47.25 47.50 46.75 47.00 7,148,068 336,630,700
06 Jun 2022 47.75 48.00 46.75 47.50 14,952,421 706,219,425
02 Jun 2022 48.50 48.50 47.75 47.75 19,762,656 949,101,150
01 Jun 2022 48.25 48.75 48.00 48.75 10,842,899 525,305,800
31 May 2022 48.00 48.75 48.00 48.50 25,208,094 1,220,605,050
30 May 2022 48.25 48.50 48.00 48.25 14,760,362 700,819,625
27 May 2022 48.00 48.25 47.50 47.75 13,120,897 629,008,450
26 May 2022 47.75 48.00 47.50 47.50 8,183,424 390,194,600
25 May 2022 47.00 48.00 46.75 47.25 21,852,253 1,036,825,050
24 May 2022 47.25 47.50 46.75 47.00 8,986,997 423,219,175
23 May 2022 47.00 47.50 46.75 47.25 9,818,552 462,371,650
20 May 2022 46.50 46.75 46.25 46.50 10,092,700 469,026,450
19 May 2022 46.00 46.50 45.75 46.00 32,010,800 1,474,683,825
18 May 2022 46.75 47.00 46.00 47.00 21,816,000 1,014,035,650
17 May 2022 45.75 47.00 45.50 46.75 21,071,100 981,612,700
13 May 2022 46.00 46.50 45.75 45.75 18,630,300 856,809,000
12 May 2022 46.00 46.00 45.00 45.75 31,075,200 1,417,126,000
11 May 2022 46.25 46.75 46.00 46.25 13,887,500 643,840,425
10 May 2022 45.50 46.75 45.25 46.25 37,752,100 1,743,147,550
09 May 2022 46.75 47.00 45.75 45.75 37,584,400 1,734,137,925
06 May 2022 46.75 47.50 46.75 47.25 19,823,000 934,207,675
05 May 2022 48.50 49.00 47.25 47.75 22,551,700 1,084,291,300
03 May 2022 48.50 48.75 47.75 48.25 16,398,800 791,030,900
29 Apr 2022 48.50 49.25 48.25 48.75 15,308,100 746,293,875
28 Apr 2022 48.00 49.00 48.00 48.50 20,567,200 996,565,600
27 Apr 2022 48.00 48.50 48.00 48.00 17,694,800 853,061,000
26 Apr 2022 48.75 49.25 48.00 48.25 21,941,900 1,063,640,475
25 Apr 2022 49.00 49.25 48.75 48.75 9,119,100 445,788,950
22 Apr 2022 49.50 49.50 49.00 49.50 10,833,100 534,958,050
21 Apr 2022 49.75 50.25 49.50 49.75 8,210,500 409,696,150
20 Apr 2022 49.75 50.00 49.50 49.75 8,112,000 402,927,700
19 Apr 2022 50.00 50.50 49.50 49.50 24,544,900 1,225,474,150
18 Apr 2022 49.00 50.25 49.00 49.50 15,669,200 779,675,075
12 Apr 2022 48.75 49.50 48.50 49.25 11,718,100 575,214,375
11 Apr 2022 49.75 50.00 48.75 49.00 20,164,300 991,198,275
08 Apr 2022 49.75 50.25 49.50 50.00 11,914,400 594,977,475
07 Apr 2022 50.00 50.25 49.50 49.75 33,179,300 1,653,898,650
05 Apr 2022 51.25 51.50 50.00 50.50 23,613,800 1,193,763,875
04 Apr 2022 51.50 51.75 51.00 51.50 15,195,600 781,754,475
01 Apr 2022 51.00 51.50 50.75 51.25 15,943,300 814,838,725
31 Mar 2022 51.50 51.75 51.00 51.25 22,599,500 1,161,179,900
30 Mar 2022 50.50 52.25 50.25 51.25 63,001,200 3,235,605,975
29 Mar 2022 49.50 50.25 49.25 50.00 29,306,900 1,463,956,825
28 Mar 2022 49.00 49.50 48.75 49.00 9,618,600 472,191,575
25 Mar 2022 49.25 49.25 48.75 49.00 3,880,200 190,249,800
24 Mar 2022 48.50 49.25 48.25 49.00 12,038,800 587,243,300
23 Mar 2022 49.50 49.50 48.75 49.00 4,409,500 216,760,500

Remark : Volume from SET main board.