Stock Info

Historical Price

Stock
MAI: SICT
7.15 THB
Change(%)
+0.05(0.70%)
Volume (Shares)
1,929,460
Value (Baht)
13,648,505
Last Updated :

Filter Dates

Historical price from : 30/03/2022 To 01/07/2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 06/06/2022 To 17/06/2022 )
7.05 7.60 6.75 7.05 53,325,519 385,424,035
Previous 4 weeks
( 05/05/2022 To 02/06/2022 )
5.95 7.35 5.25 7.05 114,564,199 744,487,265
Daily Historical Data
01/07/2022 7.15 7.25 6.95 7.15 1,929,460 13,648,505
30/06/2022 7.35 7.35 7.00 7.10 5,038,368 35,912,465
29/06/2022 7.35 7.35 7.15 7.30 2,768,771 20,154,015
28/06/2022 7.30 7.55 7.30 7.35 7,427,848 55,193,160
27/06/2022 7.30 7.40 7.20 7.30 1,597,004 11,688,685
24/06/2022 7.20 7.25 7.10 7.20 2,453,504 17,594,500
23/06/2022 7.30 7.55 7.10 7.15 7,839,642 57,498,510
22/06/2022 7.30 7.30 7.15 7.30 2,556,800 18,504,600
21/06/2022 7.10 7.40 7.10 7.25 2,943,354 21,404,795
20/06/2022 7.05 7.10 6.85 7.05 1,516,404 10,601,530
17/06/2022 6.85 7.15 6.75 7.05 3,361,102 23,419,265
16/06/2022 7.25 7.40 6.80 7.05 7,501,580 52,591,605
15/06/2022 7.40 7.55 7.20 7.25 5,147,123 37,853,010
14/06/2022 7.10 7.50 7.05 7.35 7,388,267 54,008,715
13/06/2022 7.10 7.30 7.05 7.15 3,719,563 26,564,440
10/06/2022 7.25 7.50 7.15 7.30 4,004,553 29,424,730
09/06/2022 7.45 7.60 7.30 7.35 6,739,292 49,953,730
08/06/2022 7.05 7.55 7.05 7.55 8,735,976 64,011,410
07/06/2022 7.10 7.15 6.95 7.05 2,835,142 19,971,455
06/06/2022 7.05 7.25 7.00 7.10 3,892,921 27,625,675
02/06/2022 7.20 7.20 6.75 7.05 7,057,207 48,993,915
01/06/2022 7.10 7.20 7.05 7.10 2,924,064 20,801,880
31/05/2022 7.15 7.35 6.95 7.05 14,674,392 104,831,915
30/05/2022 6.60 7.10 6.60 7.05 17,229,556 119,147,755
27/05/2022 6.60 6.70 6.40 6.50 6,151,322 40,273,660
26/05/2022 6.60 6.65 6.40 6.50 6,915,136 44,975,410
25/05/2022 6.35 6.60 6.20 6.60 12,799,791 83,016,625
24/05/2022 6.25 6.40 6.20 6.30 1,416,226 8,912,425
23/05/2022 6.25 6.55 6.20 6.20 6,081,405 38,783,035
20/05/2022 6.35 6.35 6.15 6.20 2,668,900 16,753,015
19/05/2022 5.95 6.30 5.95 6.20 5,271,200 32,601,335
18/05/2022 6.30 6.45 6.20 6.30 3,975,900 25,068,675
17/05/2022 5.85 6.30 5.80 6.25 7,021,500 43,219,190
13/05/2022 5.55 6.15 5.55 5.85 11,049,700 65,613,580
12/05/2022 5.40 5.40 5.25 5.25 2,236,000 11,906,695
11/05/2022 5.60 5.60 5.45 5.45 1,697,000 9,328,940
10/05/2022 5.50 5.65 5.45 5.65 1,333,300 7,367,280
09/05/2022 5.75 5.75 5.50 5.55 1,384,200 7,714,575
06/05/2022 5.60 5.75 5.50 5.65 1,493,900 8,350,960
05/05/2022 5.95 5.95 5.70 5.70 1,183,500 6,826,400
03/05/2022 5.85 6.00 5.70 5.75 2,821,100 16,510,490
29/04/2022 5.85 5.90 5.80 5.80 446,500 2,600,950
28/04/2022 5.75 5.85 5.70 5.85 873,600 5,032,530
27/04/2022 5.75 5.90 5.70 5.75 1,104,800 6,376,900
26/04/2022 5.90 5.95 5.70 5.80 1,644,900 9,539,455
25/04/2022 5.70 5.90 5.70 5.90 952,700 5,515,860
22/04/2022 5.95 5.95 5.85 5.85 1,444,800 8,514,105
21/04/2022 5.90 6.00 5.85 5.95 1,215,700 7,226,910
20/04/2022 5.90 5.90 5.80 5.90 1,606,100 9,392,585
19/04/2022 5.95 6.00 5.85 5.85 862,900 5,091,425
18/04/2022 5.80 5.95 5.70 5.90 1,779,400 10,422,390
12/04/2022 5.70 5.80 5.60 5.75 1,575,300 9,025,850
11/04/2022 6.00 6.00 5.70 5.70 3,986,400 22,993,170
08/04/2022 5.90 6.10 5.85 6.00 3,324,500 19,870,000
07/04/2022 6.15 6.20 5.85 5.90 6,600,800 39,399,260
05/04/2022 6.45 6.50 6.15 6.25 3,398,000 21,414,645
04/04/2022 6.60 6.80 6.40 6.40 12,379,800 81,191,240
01/04/2022 5.70 6.65 5.70 6.40 22,727,300 142,767,905
31/03/2022 5.75 5.85 5.70 5.75 1,115,000 6,448,575
30/03/2022 5.65 5.90 5.65 5.75 2,873,500 16,591,615

Remark : Volume from SET main board.