Historical price from 25 Oct 2021 To 20 Jan 2022
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (22 Dec 2021 To 06 Jan 2022) |
5.15 | 5.95 | 5.10 | 5.75 | 1,565,663,800 | 8,693,761,245 |
| Previous 4 weeks (22 Nov 2021 To 21 Dec 2021) |
4.78 | 5.25 | 4.50 | 5.15 | 3,356,559,200 | 16,332,476,232 |
| Daily Historical Data | ||||||
| 20 Jan 2022 | 6.85 | 6.95 | 6.70 | 6.85 | 222,481,500 | 1,520,551,205 |
| 19 Jan 2022 | 6.70 | 7.00 | 6.55 | 6.70 | 345,098,200 | 2,337,739,230 |
| 18 Jan 2022 | 6.20 | 6.90 | 6.15 | 6.70 | 674,850,400 | 4,492,426,760 |
| 17 Jan 2022 | 5.75 | 6.20 | 5.75 | 6.15 | 391,393,400 | 2,343,658,335 |
| 14 Jan 2022 | 6.00 | 6.05 | 5.70 | 5.75 | 243,529,800 | 1,427,427,760 |
| 13 Jan 2022 | 5.75 | 6.00 | 5.70 | 5.95 | 142,242,100 | 836,203,805 |
| 12 Jan 2022 | 5.75 | 5.80 | 5.70 | 5.75 | 59,140,100 | 339,276,390 |
| 11 Jan 2022 | 5.70 | 5.80 | 5.65 | 5.70 | 42,961,600 | 245,448,375 |
| 10 Jan 2022 | 5.80 | 5.80 | 5.65 | 5.65 | 60,362,800 | 344,229,090 |
| 07 Jan 2022 | 5.75 | 5.80 | 5.50 | 5.75 | 172,732,600 | 971,390,015 |
| 06 Jan 2022 | 5.75 | 5.85 | 5.70 | 5.75 | 126,692,400 | 730,023,815 |
| 05 Jan 2022 | 5.85 | 5.90 | 5.75 | 5.90 | 77,253,100 | 451,445,265 |
| 04 Jan 2022 | 5.70 | 5.95 | 5.65 | 5.85 | 242,819,900 | 1,409,805,435 |
| 30 Dec 2021 | 5.65 | 5.65 | 5.55 | 5.60 | 56,796,000 | 318,344,625 |
| 29 Dec 2021 | 5.55 | 5.65 | 5.50 | 5.60 | 103,634,300 | 578,373,225 |
| 28 Dec 2021 | 5.55 | 5.70 | 5.55 | 5.55 | 213,439,800 | 1,194,538,885 |
| 27 Dec 2021 | 5.35 | 5.65 | 5.30 | 5.60 | 380,290,800 | 2,101,234,985 |
| 24 Dec 2021 | 5.30 | 5.30 | 5.20 | 5.25 | 39,501,600 | 207,680,315 |
| 23 Dec 2021 | 5.15 | 5.35 | 5.15 | 5.25 | 178,285,500 | 939,900,790 |
| 22 Dec 2021 | 5.15 | 5.30 | 5.10 | 5.15 | 146,950,400 | 762,413,905 |
| 21 Dec 2021 | 5.10 | 5.20 | 5.05 | 5.15 | 63,973,700 | 327,859,380 |
| 20 Dec 2021 | 5.15 | 5.15 | 5.00 | 5.05 | 111,274,300 | 562,897,680 |
| 17 Dec 2021 | 5.15 | 5.25 | 5.05 | 5.10 | 270,423,900 | 1,391,469,745 |
| 16 Dec 2021 | 4.90 | 5.10 | 4.88 | 5.10 | 430,286,900 | 2,144,812,999 |
| 15 Dec 2021 | 4.80 | 4.96 | 4.80 | 4.88 | 207,155,900 | 1,014,324,096 |
| 14 Dec 2021 | 4.78 | 4.82 | 4.78 | 4.78 | 39,192,800 | 187,661,116 |
| 13 Dec 2021 | 4.82 | 4.86 | 4.78 | 4.78 | 81,915,000 | 394,893,306 |
| 09 Dec 2021 | 4.86 | 4.86 | 4.78 | 4.80 | 69,146,100 | 332,777,290 |
| 08 Dec 2021 | 4.84 | 4.96 | 4.82 | 4.86 | 189,337,300 | 923,052,440 |
| 07 Dec 2021 | 4.78 | 4.80 | 4.74 | 4.78 | 41,404,800 | 197,631,082 |
| 03 Dec 2021 | 4.74 | 4.78 | 4.72 | 4.76 | 48,308,400 | 229,257,758 |
| 02 Dec 2021 | 4.64 | 4.74 | 4.64 | 4.72 | 103,343,500 | 484,997,452 |
| 01 Dec 2021 | 4.58 | 4.70 | 4.54 | 4.68 | 182,840,800 | 847,163,268 |
| 30 Nov 2021 | 4.84 | 4.84 | 4.50 | 4.54 | 349,985,300 | 1,617,101,822 |
| 29 Nov 2021 | 4.82 | 4.86 | 4.74 | 4.76 | 157,771,300 | 757,521,980 |
| 26 Nov 2021 | 4.92 | 4.96 | 4.78 | 4.82 | 250,114,300 | 1,217,202,978 |
| 25 Nov 2021 | 4.96 | 4.98 | 4.90 | 4.96 | 121,231,300 | 598,282,440 |
| 24 Nov 2021 | 4.84 | 4.96 | 4.82 | 4.92 | 278,423,600 | 1,367,143,828 |
| 23 Nov 2021 | 4.84 | 4.86 | 4.78 | 4.80 | 133,928,900 | 645,107,112 |
| 22 Nov 2021 | 4.78 | 4.88 | 4.76 | 4.84 | 226,501,100 | 1,091,318,460 |
| 19 Nov 2021 | 4.74 | 4.88 | 4.74 | 4.76 | 445,426,400 | 2,140,081,010 |
| 18 Nov 2021 | 4.72 | 4.74 | 4.70 | 4.72 | 67,928,900 | 320,610,664 |
| 17 Nov 2021 | 4.74 | 4.76 | 4.68 | 4.70 | 69,056,800 | 325,332,552 |
| 16 Nov 2021 | 4.68 | 4.80 | 4.66 | 4.72 | 230,777,500 | 1,094,297,574 |
| 15 Nov 2021 | 4.72 | 4.74 | 4.66 | 4.68 | 120,039,400 | 562,265,586 |
| 12 Nov 2021 | 4.74 | 4.76 | 4.70 | 4.72 | 105,510,700 | 498,416,522 |
| 11 Nov 2021 | 4.74 | 4.76 | 4.68 | 4.70 | 178,465,300 | 842,212,828 |
| 10 Nov 2021 | 4.74 | 4.84 | 4.74 | 4.80 | 248,953,300 | 1,190,468,712 |
| 09 Nov 2021 | 4.72 | 4.76 | 4.66 | 4.72 | 278,475,900 | 1,312,916,424 |
| 08 Nov 2021 | 5.40 | 5.45 | 4.72 | 4.74 | 979,096,200 | 4,786,229,159 |
| 05 Nov 2021 | 5.50 | 5.50 | 5.35 | 5.40 | 70,871,500 | 384,524,775 |
| 04 Nov 2021 | 5.50 | 5.55 | 5.45 | 5.50 | 64,482,300 | 354,799,290 |
| 03 Nov 2021 | 5.65 | 5.70 | 5.45 | 5.50 | 105,221,700 | 582,826,710 |
| 02 Nov 2021 | 5.45 | 5.75 | 5.35 | 5.60 | 181,930,600 | 1,016,201,000 |
| 01 Nov 2021 | 5.45 | 5.50 | 5.40 | 5.40 | 22,650,600 | 122,910,835 |
| 29 Oct 2021 | 5.50 | 5.50 | 5.30 | 5.40 | 60,545,600 | 326,007,715 |
| 28 Oct 2021 | 5.50 | 5.55 | 5.45 | 5.45 | 46,489,100 | 254,814,960 |
| 27 Oct 2021 | 5.50 | 5.65 | 5.45 | 5.50 | 77,812,600 | 431,658,510 |
| 26 Oct 2021 | 5.45 | 5.60 | 5.40 | 5.55 | 100,944,200 | 556,978,645 |
| 25 Oct 2021 | 5.45 | 5.50 | 5.30 | 5.40 | 76,577,600 | 412,226,045 |
Remark : Volume from SET main board.