Historical Price

Filter Dates :

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.