Historical price From 20 October 2021 To 18 January 2022
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 20 December 2021 To 04 January 2022 ) |
11.40 | 11.40 | 11.30 | 11.30 | 29,385,200 | 333,655,420 |
|
Previous 4 weeks
( 18 November 2021 To 17 December 2021 ) |
11.80 | 11.80 | 11.20 | 11.30 | 154,073,900 | 1,769,799,720 |
| Daily Historical Data | ||||||
| 18 January 2022 | 11.50 | 11.60 | 11.40 | 11.50 | 4,921,100 | 56,594,960 |
| 17 January 2022 | 11.50 | 11.60 | 11.40 | 11.40 | 5,396,900 | 61,983,270 |
| 14 January 2022 | 11.50 | 11.50 | 11.40 | 11.50 | 1,575,500 | 18,083,580 |
| 13 January 2022 | 11.40 | 11.50 | 11.40 | 11.50 | 1,643,600 | 18,835,830 |
| 12 January 2022 | 11.40 | 11.50 | 11.30 | 11.50 | 3,229,200 | 36,881,860 |
| 11 January 2022 | 11.40 | 11.40 | 11.30 | 11.30 | 2,903,700 | 32,943,370 |
| 10 January 2022 | 11.40 | 11.40 | 11.30 | 11.30 | 2,567,700 | 29,118,590 |
| 07 January 2022 | 11.40 | 11.40 | 11.30 | 11.40 | 1,408,800 | 16,018,810 |
| 06 January 2022 | 11.40 | 11.40 | 11.30 | 11.30 | 3,850,500 | 43,589,600 |
| 05 January 2022 | 11.40 | 11.40 | 11.30 | 11.30 | 6,832,500 | 77,490,840 |
| 04 January 2022 | 11.30 | 11.40 | 11.30 | 11.30 | 4,797,500 | 54,488,990 |
| 30 December 2021 | 11.40 | 11.40 | 11.30 | 11.40 | 2,671,600 | 30,327,820 |
| 29 December 2021 | 11.30 | 11.40 | 11.30 | 11.30 | 2,237,100 | 25,333,150 |
| 28 December 2021 | 11.40 | 11.40 | 11.30 | 11.30 | 2,785,300 | 31,515,780 |
| 27 December 2021 | 11.40 | 11.40 | 11.30 | 11.30 | 2,000,200 | 22,678,910 |
| 24 December 2021 | 11.40 | 11.40 | 11.30 | 11.30 | 1,926,200 | 21,845,340 |
| 23 December 2021 | 11.30 | 11.40 | 11.30 | 11.40 | 5,036,300 | 57,396,620 |
| 22 December 2021 | 11.40 | 11.40 | 11.30 | 11.30 | 2,416,400 | 27,355,450 |
| 21 December 2021 | 11.40 | 11.40 | 11.30 | 11.40 | 1,227,400 | 13,971,640 |
| 20 December 2021 | 11.40 | 11.40 | 11.30 | 11.40 | 4,287,200 | 48,741,720 |
| 17 December 2021 | 11.40 | 11.40 | 11.30 | 11.30 | 7,848,700 | 89,299,060 |
| 16 December 2021 | 11.50 | 11.50 | 11.40 | 11.40 | 4,424,000 | 50,509,610 |
| 15 December 2021 | 11.50 | 11.50 | 11.40 | 11.40 | 1,410,300 | 16,095,370 |
| 14 December 2021 | 11.40 | 11.50 | 11.40 | 11.40 | 1,522,700 | 17,409,150 |
| 13 December 2021 | 11.40 | 11.50 | 11.30 | 11.40 | 6,818,200 | 77,754,100 |
| 09 December 2021 | 11.40 | 11.50 | 11.40 | 11.40 | 2,670,000 | 30,461,310 |
| 08 December 2021 | 11.40 | 11.50 | 11.20 | 11.50 | 15,194,800 | 172,687,050 |
| 07 December 2021 | 11.40 | 11.50 | 11.40 | 11.50 | 2,605,300 | 29,789,970 |
| 03 December 2021 | 11.40 | 11.50 | 11.40 | 11.50 | 898,400 | 10,323,810 |
| 02 December 2021 | 11.50 | 11.50 | 11.40 | 11.40 | 615,900 | 7,074,410 |
| 01 December 2021 | 11.40 | 11.50 | 11.30 | 11.50 | 4,635,400 | 52,824,400 |
| 30 November 2021 | 11.50 | 11.50 | 11.30 | 11.40 | 9,394,300 | 107,016,830 |
| 29 November 2021 | 11.50 | 11.50 | 11.30 | 11.40 | 28,740,500 | 329,161,840 |
| 26 November 2021 | 11.60 | 11.60 | 11.50 | 11.60 | 2,739,900 | 31,643,060 |
| 25 November 2021 | 11.60 | 11.60 | 11.50 | 11.60 | 3,534,200 | 40,945,870 |
| 24 November 2021 | 11.60 | 11.60 | 11.50 | 11.60 | 3,268,100 | 37,828,110 |
| 23 November 2021 | 11.60 | 11.60 | 11.50 | 11.50 | 3,244,400 | 37,612,380 |
| 22 November 2021 | 11.60 | 11.60 | 11.40 | 11.60 | 16,667,400 | 192,096,050 |
| 19 November 2021 | 11.70 | 11.70 | 11.50 | 11.60 | 34,292,700 | 397,776,610 |
| 18 November 2021 | 11.80 | 11.80 | 11.60 | 11.70 | 3,548,700 | 41,490,730 |
| 17 November 2021 | 11.70 | 11.80 | 11.70 | 11.70 | 2,246,800 | 26,297,070 |
| 16 November 2021 | 11.70 | 11.80 | 11.60 | 11.70 | 2,868,100 | 33,586,970 |
| 15 November 2021 | 11.80 | 11.80 | 11.60 | 11.60 | 5,245,700 | 61,330,110 |
| 12 November 2021 | 11.60 | 11.80 | 11.60 | 11.80 | 3,380,300 | 39,607,690 |
| 11 November 2021 | 11.70 | 11.70 | 11.60 | 11.70 | 1,002,300 | 11,712,990 |
| 10 November 2021 | 11.70 | 11.70 | 11.60 | 11.70 | 1,708,300 | 19,973,640 |
| 09 November 2021 | 11.60 | 11.70 | 11.60 | 11.60 | 1,685,000 | 19,633,630 |
| 08 November 2021 | 11.70 | 11.70 | 11.60 | 11.60 | 1,235,500 | 14,394,760 |
| 05 November 2021 | 11.70 | 11.70 | 11.60 | 11.70 | 923,000 | 10,771,510 |
| 04 November 2021 | 11.60 | 11.70 | 11.60 | 11.70 | 1,100,300 | 12,836,990 |
| 03 November 2021 | 11.60 | 11.70 | 11.60 | 11.70 | 2,361,600 | 27,488,730 |
| 02 November 2021 | 11.70 | 11.70 | 11.60 | 11.70 | 2,156,800 | 25,145,490 |
| 01 November 2021 | 11.70 | 11.70 | 11.60 | 11.60 | 9,888,400 | 114,911,700 |
| 29 October 2021 | 11.80 | 11.80 | 11.60 | 11.70 | 6,221,900 | 72,773,350 |
| 28 October 2021 | 11.70 | 11.80 | 11.70 | 11.70 | 971,200 | 11,392,770 |
| 27 October 2021 | 11.70 | 11.80 | 11.70 | 11.80 | 2,622,900 | 30,752,420 |
| 26 October 2021 | 11.70 | 11.80 | 11.70 | 11.70 | 2,405,500 | 28,201,200 |
| 25 October 2021 | 11.70 | 11.70 | 11.60 | 11.70 | 2,203,700 | 25,758,630 |
| 21 October 2021 | 11.60 | 11.70 | 11.60 | 11.70 | 8,864,300 | 103,638,950 |
| 20 October 2021 | 11.70 | 11.70 | 11.60 | 11.70 | 1,841,900 | 21,482,320 |
Remark : Volume from SET main board.