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.