Historical price from to

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(04 Nov 2021 to 17 Nov 2021)
12.50 12.60 12.10 12.30 4,882,000 60,190,710
Previous 4 weeks
(05 Oct 2021 to 03 Nov 2021)
12.80 13.20 12.40 12.40 14,876,100 189,942,350
Daily Historical Data
01 Dec 2021 11.80 12.10 11.80 12.10 383,700 4,562,230
30 Nov 2021 11.90 12.10 11.70 11.80 784,800 9,297,890
29 Nov 2021 12.20 12.20 11.90 11.90 900,600 10,811,890
26 Nov 2021 12.30 12.40 12.10 12.20 1,122,600 13,741,900
25 Nov 2021 12.40 12.50 12.30 12.40 147,200 1,823,190
24 Nov 2021 12.30 12.50 12.30 12.40 256,500 3,168,160
23 Nov 2021 12.40 12.50 12.30 12.40 396,300 4,909,450
22 Nov 2021 12.30 12.50 12.30 12.40 578,500 7,164,270
19 Nov 2021 12.40 12.50 12.30 12.40 435,300 5,381,810
18 Nov 2021 12.40 12.50 12.20 12.40 725,400 9,001,680
17 Nov 2021 12.30 12.40 12.20 12.30 437,800 5,374,670
16 Nov 2021 12.20 12.30 12.10 12.30 491,600 5,997,750
15 Nov 2021 12.30 12.30 12.10 12.20 658,000 8,017,080
12 Nov 2021 12.30 12.50 12.20 12.30 696,800 8,575,060
11 Nov 2021 12.40 12.50 12.30 12.30 431,100 5,319,200
10 Nov 2021 12.40 12.50 12.30 12.40 676,100 8,360,380
09 Nov 2021 12.40 12.50 12.40 12.40 354,000 4,405,390
08 Nov 2021 12.60 12.60 12.40 12.40 498,400 6,198,680
05 Nov 2021 12.50 12.60 12.40 12.50 188,700 2,359,230
04 Nov 2021 12.50 12.50 12.40 12.50 449,500 5,583,270
03 Nov 2021 12.50 12.60 12.40 12.40 276,200 3,442,550
02 Nov 2021 12.50 12.60 12.40 12.40 711,700 8,904,640
01 Nov 2021 12.60 12.70 12.50 12.50 498,900 6,283,200
29 Oct 2021 12.60 12.70 12.50 12.60 481,400 6,062,280
28 Oct 2021 12.80 12.80 12.60 12.60 724,300 9,155,790
27 Oct 2021 12.70 12.90 12.70 12.70 391,000 4,993,210
26 Oct 2021 12.80 12.90 12.70 12.70 486,000 6,221,370
25 Oct 2021 12.80 12.90 12.70 12.80 292,900 3,761,730
21 Oct 2021 12.90 13.00 12.80 12.80 463,700 5,978,010
20 Oct 2021 12.80 13.00 12.70 12.80 903,200 11,553,930
19 Oct 2021 12.90 12.90 12.70 12.70 518,400 6,630,700
18 Oct 2021 12.90 13.10 12.80 12.80 672,100 8,673,280
15 Oct 2021 13.10 13.20 12.80 12.80 1,277,600 16,565,970
14 Oct 2021 12.80 13.10 12.70 13.00 2,224,200 28,792,300
12 Oct 2021 12.70 12.90 12.50 12.70 2,694,300 34,127,610
11 Oct 2021 12.70 12.90 12.70 12.70 542,000 6,909,030
08 Oct 2021 12.80 12.80 12.70 12.70 394,400 5,022,220
07 Oct 2021 12.80 12.90 12.70 12.70 826,100 10,526,390
06 Oct 2021 12.70 12.80 12.70 12.70 223,200 2,844,870
05 Oct 2021 12.80 12.80 12.70 12.70 274,500 3,493,270
04 Oct 2021 12.70 12.90 12.70 12.80 518,200 6,626,720
01 Oct 2021 12.70 12.70 12.40 12.70 1,016,000 12,803,130
30 Sep 2021 12.80 12.90 12.70 12.70 385,700 4,931,050
29 Sep 2021 12.80 12.90 12.80 12.80 279,600 3,581,150
28 Sep 2021 12.90 12.90 12.80 12.90 230,600 2,962,630
27 Sep 2021 12.90 13.00 12.70 12.80 1,228,600 15,774,410
23 Sep 2021 12.90 13.10 12.90 12.90 1,414,200 18,315,180
22 Sep 2021 13.10 13.10 12.90 13.00 504,500 6,562,760
21 Sep 2021 12.80 13.10 12.80 13.10 780,500 10,114,370
20 Sep 2021 13.30 13.30 12.90 12.90 1,503,300 19,609,000
17 Sep 2021 13.30 13.40 13.20 13.30 1,057,700 14,031,300
16 Sep 2021 13.40 13.50 13.30 13.30 491,500 6,571,560
15 Sep 2021 13.50 13.50 13.30 13.40 1,040,700 13,933,100
14 Sep 2021 13.80 13.80 13.40 13.50 6,548,700 89,275,070
13 Sep 2021 12.90 13.40 12.90 13.10 3,342,700 43,918,350
10 Sep 2021 12.90 13.00 12.70 12.90 1,098,300 14,160,710
09 Sep 2021 12.90 12.90 12.80 12.80 510,000 6,562,300
08 Sep 2021 13.00 13.00 12.70 12.80 914,500 11,766,870
07 Sep 2021 12.70 13.00 12.60 12.90 2,043,300 26,243,430
06 Sep 2021 12.90 12.90 12.60 12.80 971,000 12,403,370

Remark : Volume from SET main board.