Stock Quotes
THRE
1.00 THB
Last Update
Change (%Change):
-0.02 (-1.96%)
Volume (Shares):
5,672,800
Prior:
1.02
Open:
1.02
Bid Price:
1.00
Sell Price:
1.01
Day's Range
1.03 - 0.98
52 Weeks' Range
1.56 - 0.78

From 17 Feb 2022 To 20 May 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(20 Apr 2022 To 05 May 2022)
1.11 1.15 0.95 1.02 26,197,400 28,357,749
Previous 4 weeks
(17 Mar 2022 To 19 Apr 2022)
1.12 1.18 1.08 1.10 45,342,500 51,500,668
Daily Historical Data
20 May 2022 1.02 1.03 0.98 1.00 5,672,800 5,657,091
19 May 2022 1.01 1.03 1.01 1.02 684,900 694,737
18 May 2022 1.02 1.03 1.01 1.02 788,400 802,812
17 May 2022 1.01 1.03 1.00 1.02 2,459,300 2,487,836
13 May 2022 0.99 1.01 0.99 1.01 2,088,900 2,080,697
12 May 2022 1.02 1.02 0.99 1.00 3,217,100 3,215,162
11 May 2022 1.02 1.03 1.01 1.01 1,284,600 1,304,770
10 May 2022 0.98 1.02 0.98 1.01 1,419,100 1,424,689
09 May 2022 1.01 1.01 0.99 0.99 3,894,300 3,883,379
06 May 2022 1.02 1.04 1.00 1.02 2,317,300 2,367,128
05 May 2022 1.05 1.06 1.01 1.02 3,235,200 3,310,782
03 May 2022 1.05 1.06 1.03 1.04 3,663,400 3,832,057
29 Apr 2022 1.10 1.11 1.05 1.07 4,194,600 4,451,674
28 Apr 2022 1.09 1.10 1.08 1.09 572,100 626,386
27 Apr 2022 1.11 1.11 0.95 1.09 3,130,000 3,360,770
26 Apr 2022 1.12 1.13 1.11 1.11 958,900 1,067,524
25 Apr 2022 1.10 1.13 1.10 1.11 615,900 685,899
22 Apr 2022 1.14 1.14 1.12 1.12 1,130,300 1,277,998
21 Apr 2022 1.10 1.15 1.10 1.13 6,203,100 6,979,240
20 Apr 2022 1.11 1.13 1.09 1.10 2,493,900 2,765,419
19 Apr 2022 1.13 1.13 1.10 1.10 1,443,500 1,590,556
18 Apr 2022 1.11 1.12 1.10 1.12 1,170,300 1,299,764
12 Apr 2022 1.09 1.12 1.09 1.11 387,900 428,155
11 Apr 2022 1.14 1.14 1.08 1.10 2,807,800 3,106,884
08 Apr 2022 1.15 1.16 1.13 1.13 1,259,500 1,438,569
07 Apr 2022 1.17 1.17 1.14 1.14 1,956,200 2,253,845
05 Apr 2022 1.14 1.18 1.13 1.16 9,892,300 11,467,877
04 Apr 2022 1.15 1.15 1.12 1.13 1,825,600 2,067,804
01 Apr 2022 1.13 1.15 1.12 1.14 1,202,500 1,366,717
31 Mar 2022 1.15 1.15 1.13 1.13 1,327,600 1,508,619
30 Mar 2022 1.15 1.16 1.12 1.13 3,063,100 3,477,830
29 Mar 2022 1.14 1.15 1.12 1.15 2,005,700 2,282,042
28 Mar 2022 1.12 1.16 1.12 1.12 2,537,100 2,892,558
25 Mar 2022 1.13 1.13 1.11 1.11 1,256,000 1,408,803
24 Mar 2022 1.12 1.14 1.12 1.13 940,800 1,064,437
23 Mar 2022 1.13 1.15 1.13 1.14 4,103,900 4,685,254
22 Mar 2022 1.10 1.15 1.10 1.14 5,643,400 6,365,693
21 Mar 2022 1.12 1.12 1.09 1.10 1,267,200 1,394,981
18 Mar 2022 1.13 1.13 1.10 1.11 291,900 326,113
17 Mar 2022 1.12 1.13 1.11 1.12 960,200 1,074,167
16 Mar 2022 1.08 1.12 1.06 1.11 5,962,600 6,564,303
15 Mar 2022 1.08 1.08 1.06 1.08 3,310,700 3,543,931
14 Mar 2022 1.09 1.10 1.08 1.08 1,895,000 2,050,935
11 Mar 2022 1.09 1.10 1.07 1.09 1,202,800 1,305,448
10 Mar 2022 1.09 1.11 1.08 1.09 2,058,100 2,251,005
09 Mar 2022 1.08 1.10 1.06 1.08 2,043,200 2,200,725
08 Mar 2022 1.08 1.11 0.78 1.08 16,144,000 16,665,193
07 Mar 2022 1.11 1.12 1.07 1.11 10,710,500 11,679,661
04 Mar 2022 1.14 1.15 1.12 1.12 2,592,500 2,927,874
03 Mar 2022 1.14 1.16 1.13 1.14 1,835,600 2,101,512
02 Mar 2022 1.16 1.16 1.12 1.13 1,173,300 1,333,204
01 Mar 2022 1.10 1.17 1.10 1.16 8,351,600 9,503,935
28 Feb 2022 1.11 1.12 1.10 1.10 2,385,700 2,644,516
25 Feb 2022 1.10 1.12 1.10 1.11 3,393,800 3,771,311
24 Feb 2022 1.13 1.14 1.06 1.10 29,291,500 31,930,565
23 Feb 2022 1.12 1.16 1.12 1.13 4,263,900 4,839,723
22 Feb 2022 1.12 1.14 1.10 1.14 6,606,500 7,406,750
21 Feb 2022 1.14 1.16 1.14 1.14 4,153,200 4,767,252
18 Feb 2022 1.22 1.22 1.16 1.16 10,816,400 12,763,887
17 Feb 2022 1.23 1.24 1.20 1.21 9,649,400 11,759,729

Remark : Volume from SET main board.