Historical Price

Filter Dates:

Historical price From 21 October 2021 To 19 January 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 21 December 2021 To 05 January 2022 )
8.95 9.15 8.80 9.05 1,732,900 15,490,230
Previous 4 weeks
( 19 November 2021 To 20 December 2021 )
9.35 12.00 8.85 9.05 2,187,000 19,999,660
Daily Historical Data
19 January 2022 8.60 8.60 8.40 8.60 21,500 182,400
18 January 2022 8.60 8.60 8.50 8.60 221,100 1,883,260
17 January 2022 8.60 8.70 8.50 8.50 283,300 2,425,660
14 January 2022 8.70 8.70 8.55 8.70 212,200 1,832,225
13 January 2022 8.80 8.80 8.70 8.70 130,600 1,143,690
12 January 2022 8.90 8.95 8.75 8.80 278,900 2,464,055
11 January 2022 9.00 9.05 8.80 8.85 251,900 2,236,860
10 January 2022 8.85 9.00 8.80 9.00 105,700 937,950
07 January 2022 8.90 8.90 8.85 8.90 141,600 1,253,210
06 January 2022 9.00 9.00 8.85 8.85 72,500 648,965
05 January 2022 9.05 9.10 8.95 9.05 94,500 853,530
04 January 2022 9.10 9.10 9.00 9.05 42,000 379,355
30 December 2021 8.95 9.15 8.90 9.00 517,500 4,669,395
29 December 2021 8.90 8.95 8.85 8.95 108,900 969,000
28 December 2021 8.90 8.95 8.90 8.95 193,800 1,728,745
27 December 2021 8.90 8.95 8.90 8.90 25,000 223,130
24 December 2021 9.00 9.05 8.80 8.85 100,000 888,105
23 December 2021 8.90 9.05 8.85 9.05 63,800 569,795
22 December 2021 8.80 8.85 8.80 8.85 273,700 2,421,040
21 December 2021 8.95 8.95 8.85 8.85 313,700 2,788,135
20 December 2021 9.00 9.15 8.95 9.05 147,300 1,325,540
17 December 2021 9.15 9.20 9.15 9.15 384,700 3,520,040
16 December 2021 9.15 9.15 9.15 9.15 16,800 153,720
15 December 2021 9.20 9.20 9.20 9.20 8,800 80,960
14 December 2021 9.10 9.25 9.10 9.25 5,900 54,270
13 December 2021 9.00 9.25 9.00 9.10 12,600 113,995
09 December 2021 9.10 9.10 9.05 9.05 59,600 541,865
08 December 2021 9.00 9.20 9.00 9.10 4,800 43,880
07 December 2021 9.10 9.15 9.00 9.00 11,900 107,155
03 December 2021 9.00 9.05 9.00 9.00 6,800 61,245
02 December 2021 8.90 9.10 8.90 9.00 46,000 413,150
01 December 2021 8.85 9.05 8.85 9.00 30,000 268,600
30 November 2021 9.05 9.25 8.95 9.00 707,300 6,367,865
29 November 2021 9.10 9.20 9.00 9.15 75,200 687,170
26 November 2021 9.65 9.65 9.00 9.35 245,400 2,261,450
25 November 2021 9.80 9.80 9.40 9.65 2,900 27,725
24 November 2021 9.30 12.00 9.30 9.55 120,400 1,165,150
23 November 2021 9.30 9.35 9.30 9.30 82,800 771,575
22 November 2021 9.40 9.40 9.30 9.35 185,800 1,735,005
19 November 2021 9.35 9.40 9.35 9.40 32,000 299,300
18 November 2021 9.30 9.30 9.25 9.25 14,500 134,640
17 November 2021 9.30 9.35 9.25 9.35 100,800 933,890
16 November 2021 9.10 9.35 9.10 9.25 415,200 3,854,695
15 November 2021 9.10 9.10 9.10 9.10 8,100 73,710
12 November 2021 9.10 9.15 9.05 9.10 50,000 454,770
11 November 2021 9.05 9.10 9.00 9.10 18,100 163,610
10 November 2021 9.05 9.10 9.05 9.10 131,900 1,193,720
09 November 2021 9.10 9.10 9.05 9.10 7,900 71,865
08 November 2021 9.10 9.10 9.00 9.05 138,800 1,254,250
05 November 2021 9.00 9.10 8.95 9.10 220,100 1,979,080
04 November 2021 9.00 9.05 9.00 9.05 50,200 452,280
03 November 2021 9.05 9.05 8.95 9.05 118,800 1,069,050
02 November 2021 9.00 9.10 9.00 9.05 97,600 879,575
01 November 2021 9.10 9.10 9.00 9.10 47,000 425,835
29 October 2021 9.05 9.05 9.00 9.05 25,900 233,695
28 October 2021 9.00 9.05 8.95 9.05 105,100 941,850
27 October 2021 9.00 9.00 8.90 8.95 315,500 2,825,290
26 October 2021 9.05 9.05 8.95 8.95 93,500 840,025
25 October 2021 9.00 9.05 9.00 9.00 49,400 446,440
21 October 2021 9.05 9.10 8.90 9.00 94,900 851,240
Remark : Volume from SET main board.