Filter Dates :

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.