TH
TCAP 39.25THB
-(-%)

Filter Dates:

From : 24 Feb 2022 To 27 May 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Recent 2 weeks
(27 Apr 2022 To 12 May 2022)
40.00 40.50 38.00 38.50 42,631,000 1,678,942,175
Previous 4 weeks
(24 Mar 2022 To 26 Apr 2022)
42.00 43.75 40.00 40.25 89,399,100 3,760,940,650
Daily Historical Data
27 May 2022 39.50 39.75 39.00 39.25 3,902,986 153,830,925
26 May 2022 39.00 39.75 38.75 39.25 6,157,921 241,742,875
25 May 2022 38.75 39.00 38.50 38.75 4,258,091 164,781,025
24 May 2022 39.00 39.25 38.75 38.75 2,824,734 109,816,375
23 May 2022 38.50 39.25 38.50 38.75 4,264,293 165,910,825
20 May 2022 38.50 38.75 38.25 38.25 3,354,600 129,024,425
19 May 2022 38.00 38.50 37.75 38.25 5,208,200 199,093,200
18 May 2022 38.50 38.50 38.25 38.50 4,276,000 163,965,850
17 May 2022 37.75 38.50 37.75 38.25 3,956,800 150,876,950
13 May 2022 38.75 38.75 37.50 38.00 5,381,300 205,012,725
12 May 2022 38.75 39.25 38.00 38.50 5,458,000 209,747,650
11 May 2022 39.50 39.75 38.50 39.00 4,430,500 172,772,125
10 May 2022 39.00 39.75 38.25 39.75 7,184,300 280,677,275
09 May 2022 39.25 39.75 39.00 39.00 2,757,300 108,313,825
06 May 2022 39.75 40.00 39.25 39.50 4,030,900 159,321,950
05 May 2022 40.00 40.25 39.50 40.00 3,642,000 144,976,225
03 May 2022 40.25 40.25 39.50 39.75 3,133,500 125,025,425
29 Apr 2022 40.00 40.50 39.75 40.25 3,368,200 135,364,350
28 Apr 2022 39.75 40.00 39.50 39.75 4,137,300 163,998,525
27 Apr 2022 40.00 40.25 39.50 39.75 4,489,000 178,744,825
26 Apr 2022 40.00 40.50 40.00 40.25 3,698,600 148,889,525
25 Apr 2022 40.25 40.50 40.00 40.00 5,491,100 220,505,925
22 Apr 2022 41.00 41.00 40.25 40.50 4,165,900 168,872,550
21 Apr 2022 40.50 41.25 40.50 40.75 3,383,800 138,201,175
20 Apr 2022 40.50 41.00 40.25 40.50 5,444,100 220,996,000
19 Apr 2022 40.25 41.25 40.00 40.50 9,043,200 367,791,100
18 Apr 2022 42.25 43.00 42.25 42.75 9,088,600 387,193,000
12 Apr 2022 43.25 43.25 42.25 42.25 8,136,900 347,305,650
11 Apr 2022 43.25 43.50 42.75 43.25 4,198,000 181,042,950
08 Apr 2022 43.00 43.50 43.00 43.00 3,171,900 137,115,225
07 Apr 2022 43.50 43.75 43.00 43.00 3,731,100 161,216,025
05 Apr 2022 43.50 43.75 43.25 43.50 2,623,700 114,069,625
04 Apr 2022 43.25 43.50 43.00 43.50 2,619,300 113,417,400
01 Apr 2022 42.75 43.50 42.75 43.25 2,840,600 122,390,325
31 Mar 2022 42.75 43.25 42.50 43.00 3,871,000 166,128,775
30 Mar 2022 43.25 43.75 42.75 42.75 3,838,600 165,706,250
29 Mar 2022 43.00 43.25 42.75 43.00 4,451,800 191,631,925
28 Mar 2022 42.25 43.25 42.25 42.75 5,092,800 218,135,025
25 Mar 2022 42.25 42.50 42.00 42.00 3,901,800 164,776,450
24 Mar 2022 42.00 42.25 42.00 42.25 606,300 25,555,750
23 Mar 2022 41.75 42.25 41.75 42.00 1,875,600 78,772,000
22 Mar 2022 41.50 42.25 41.50 41.75 4,438,900 185,517,125
21 Mar 2022 42.75 43.00 41.75 41.75 4,817,900 202,986,450
18 Mar 2022 42.25 42.75 42.00 42.75 17,340,000 739,951,575
17 Mar 2022 42.50 42.75 42.00 42.50 4,971,800 210,430,950
16 Mar 2022 41.50 42.50 41.50 42.50 7,738,800 325,030,275
15 Mar 2022 41.50 41.75 41.25 41.50 6,007,300 249,168,450
14 Mar 2022 41.75 42.00 41.25 41.50 7,613,200 315,644,500
11 Mar 2022 42.00 42.25 41.50 41.75 5,384,200 225,188,750
10 Mar 2022 42.25 42.50 41.50 42.00 8,102,800 339,837,275
09 Mar 2022 42.00 42.50 41.25 42.25 9,459,500 396,062,625
08 Mar 2022 42.00 42.50 40.50 42.25 15,966,700 660,694,075
07 Mar 2022 41.25 42.50 41.00 41.75 10,234,600 427,779,925
04 Mar 2022 44.00 44.25 42.50 43.00 10,889,000 472,160,525
03 Mar 2022 44.00 45.00 43.75 44.25 13,949,600 618,329,750
02 Mar 2022 42.75 44.00 42.50 43.50 10,377,900 449,536,625
01 Mar 2022 42.00 43.00 42.00 42.75 6,422,800 273,083,150
28 Feb 2022 41.00 42.25 41.00 41.75 13,581,500 564,360,800
25 Feb 2022 40.50 41.25 40.25 40.50 6,772,900 275,530,825
24 Feb 2022 41.25 41.50 40.00 40.25 9,351,400 378,567,900

Remark : Volume from SET main board.