Filter Dates
Historical price from :
27 Oct 2021
To
24 Jan 2022
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks
( 24 December 2021 To 10 January 2022 ) |
3.60 | 3.78 | 3.54 | 3.58 | 683,304,600 | 2,500,642,724 |
| Previous 4 weeks
( 24 November 2021 To 23 December 2021 ) |
3.70 | 3.94 | 3.54 | 3.58 | 1,442,811,700 | 5,453,026,294 |
| Daily Historical Data | ||||||
| 24 January 2022 | 3.38 | 3.38 | 3.30 | 3.32 | 33,653,100 | 112,203,134 |
| 21 January 2022 | 3.40 | 3.42 | 3.32 | 3.34 | 48,528,500 | 162,893,476 |
| 20 January 2022 | 3.42 | 3.48 | 3.38 | 3.40 | 56,261,300 | 192,659,518 |
| 19 January 2022 | 3.46 | 3.50 | 3.42 | 3.42 | 46,139,300 | 159,267,906 |
| 18 January 2022 | 3.52 | 3.56 | 3.46 | 3.46 | 50,386,100 | 176,394,216 |
| 17 January 2022 | 3.54 | 3.56 | 3.50 | 3.50 | 44,944,900 | 158,233,440 |
| 14 January 2022 | 3.54 | 3.60 | 3.54 | 3.54 | 41,082,300 | 146,462,946 |
| 13 January 2022 | 3.54 | 3.56 | 3.52 | 3.54 | 23,761,500 | 84,193,622 |
| 12 January 2022 | 3.58 | 3.60 | 3.54 | 3.56 | 74,661,600 | 265,678,110 |
| 11 January 2022 | 3.60 | 3.62 | 3.56 | 3.58 | 55,499,900 | 199,201,240 |
| 10 January 2022 | 3.70 | 3.70 | 3.58 | 3.58 | 91,388,900 | 329,952,942 |
| 07 January 2022 | 3.70 | 3.72 | 3.64 | 3.70 | 71,600,600 | 263,617,618 |
| 06 January 2022 | 3.66 | 3.78 | 3.64 | 3.74 | 237,997,400 | 887,229,102 |
| 05 January 2022 | 3.58 | 3.64 | 3.58 | 3.60 | 55,541,000 | 200,638,972 |
| 04 January 2022 | 3.64 | 3.66 | 3.54 | 3.58 | 77,315,100 | 276,575,080 |
| 30 December 2021 | 3.66 | 3.68 | 3.64 | 3.66 | 25,653,000 | 93,753,988 |
| 29 December 2021 | 3.62 | 3.68 | 3.62 | 3.64 | 23,022,100 | 84,120,980 |
| 28 December 2021 | 3.58 | 3.66 | 3.58 | 3.62 | 36,328,300 | 131,874,940 |
| 27 December 2021 | 3.60 | 3.66 | 3.58 | 3.58 | 40,031,200 | 144,810,560 |
| 24 December 2021 | 3.60 | 3.62 | 3.58 | 3.60 | 24,427,000 | 88,068,542 |
| 23 December 2021 | 3.64 | 3.64 | 3.54 | 3.58 | 52,613,300 | 188,945,234 |
| 22 December 2021 | 3.64 | 3.66 | 3.62 | 3.64 | 15,385,300 | 55,868,012 |
| 21 December 2021 | 3.66 | 3.66 | 3.62 | 3.64 | 45,226,900 | 164,549,946 |
| 20 December 2021 | 3.66 | 3.72 | 3.64 | 3.68 | 87,479,500 | 321,755,024 |
| 17 December 2021 | 3.64 | 3.64 | 3.62 | 3.62 | 16,223,500 | 58,849,720 |
| 16 December 2021 | 3.64 | 3.66 | 3.62 | 3.64 | 38,807,600 | 141,304,862 |
| 15 December 2021 | 3.68 | 3.68 | 3.62 | 3.64 | 46,378,400 | 169,001,500 |
| 14 December 2021 | 3.68 | 3.76 | 3.66 | 3.68 | 51,132,800 | 189,392,440 |
| 13 December 2021 | 3.68 | 3.72 | 3.66 | 3.68 | 44,405,400 | 163,642,062 |
| 09 December 2021 | 3.72 | 3.74 | 3.68 | 3.68 | 45,049,500 | 166,819,666 |
| 08 December 2021 | 3.76 | 3.80 | 3.70 | 3.72 | 43,448,100 | 162,408,956 |
| 07 December 2021 | 3.90 | 3.90 | 3.74 | 3.76 | 66,598,900 | 252,724,264 |
| 03 December 2021 | 3.84 | 3.92 | 3.82 | 3.88 | 76,825,800 | 297,749,992 |
| 02 December 2021 | 3.88 | 3.94 | 3.80 | 3.84 | 113,430,100 | 439,415,526 |
| 01 December 2021 | 3.90 | 3.94 | 3.84 | 3.86 | 109,607,300 | 426,553,618 |
| 30 November 2021 | 3.86 | 3.88 | 3.78 | 3.88 | 116,867,000 | 448,222,168 |
| 29 November 2021 | 3.90 | 3.94 | 3.84 | 3.88 | 174,494,300 | 678,634,958 |
| 26 November 2021 | 3.68 | 3.86 | 3.68 | 3.80 | 250,425,000 | 950,137,852 |
| 25 November 2021 | 3.68 | 3.70 | 3.62 | 3.66 | 34,006,300 | 123,975,324 |
| 24 November 2021 | 3.70 | 3.72 | 3.66 | 3.68 | 14,406,700 | 53,075,170 |
| 23 November 2021 | 3.70 | 3.72 | 3.68 | 3.70 | 17,176,400 | 63,694,814 |
| 22 November 2021 | 3.70 | 3.74 | 3.68 | 3.70 | 27,100,000 | 100,580,962 |
| 19 November 2021 | 3.68 | 3.72 | 3.66 | 3.70 | 32,865,900 | 121,473,926 |
| 18 November 2021 | 3.66 | 3.72 | 3.64 | 3.68 | 40,634,500 | 149,287,544 |
| 17 November 2021 | 3.68 | 3.70 | 3.64 | 3.66 | 35,126,400 | 128,830,440 |
| 16 November 2021 | 3.74 | 3.76 | 3.66 | 3.68 | 79,652,700 | 294,607,888 |
| 15 November 2021 | 3.74 | 3.84 | 3.74 | 3.76 | 70,432,100 | 266,358,928 |
| 12 November 2021 | 3.80 | 3.82 | 3.70 | 3.72 | 91,411,100 | 342,965,012 |
| 11 November 2021 | 3.72 | 3.78 | 3.70 | 3.76 | 39,442,700 | 148,065,794 |
| 10 November 2021 | 3.72 | 3.74 | 3.66 | 3.68 | 35,039,000 | 129,022,422 |
| 09 November 2021 | 3.66 | 3.74 | 3.66 | 3.72 | 26,168,200 | 97,059,818 |
| 08 November 2021 | 3.72 | 3.74 | 3.64 | 3.68 | 49,614,800 | 182,097,678 |
| 05 November 2021 | 3.70 | 3.74 | 3.70 | 3.70 | 26,866,400 | 99,893,852 |
| 04 November 2021 | 3.72 | 3.74 | 3.66 | 3.68 | 46,593,100 | 172,062,534 |
| 03 November 2021 | 3.76 | 3.78 | 3.70 | 3.72 | 32,308,100 | 120,446,772 |
| 02 November 2021 | 3.72 | 3.82 | 3.72 | 3.78 | 63,481,200 | 239,978,626 |
| 01 November 2021 | 3.82 | 3.84 | 3.72 | 3.72 | 36,883,500 | 138,446,568 |
| 29 October 2021 | 3.70 | 3.80 | 3.70 | 3.80 | 68,284,700 | 256,375,008 |
| 28 October 2021 | 3.70 | 3.74 | 3.70 | 3.70 | 41,981,900 | 155,869,960 |
| 27 October 2021 | 3.76 | 3.80 | 3.68 | 3.70 | 62,402,700 | 232,192,626 |
Remark : Volume from SET main board.