Historical price from : 19 Oct 2021 To 17 Jan 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(17 Dec 2021 To 30 Dec 2021)
16.80 22.00 16.50 22.00 135,728,100 2,594,757,340
Previous 4 weeks
(17 Nov 2021 To 16 Dec 2021)
15.70 16.80 14.80 16.80 165,866,000 2,664,459,630
Daily Historical Data
17 Jan 2022 21.10 21.60 20.80 21.20 4,868,200 103,234,510
14 Jan 2022 21.90 22.10 21.20 21.20 7,025,000 150,936,440
13 Jan 2022 21.80 22.50 21.60 22.00 11,419,900 251,831,630
12 Jan 2022 20.80 22.20 20.50 21.80 18,980,100 408,987,610
11 Jan 2022 20.80 21.10 20.40 20.60 7,886,300 163,229,260
10 Jan 2022 21.20 21.20 20.10 20.50 15,913,400 326,062,130
07 Jan 2022 21.50 21.80 20.60 21.20 15,788,100 333,735,840
06 Jan 2022 22.20 22.50 20.70 21.20 31,412,000 680,066,560
05 Jan 2022 23.00 24.40 22.10 23.20 17,456,500 403,436,900
04 Jan 2022 22.00 23.00 21.50 22.90 13,002,900 291,107,730
30 Dec 2021 21.60 22.00 20.70 22.00 8,178,200 175,371,950
29 Dec 2021 20.30 21.80 20.20 21.30 16,467,800 347,254,400
28 Dec 2021 20.30 20.60 20.00 20.00 8,638,500 174,171,270
27 Dec 2021 18.80 20.40 18.80 20.10 14,073,500 280,825,050
24 Dec 2021 19.00 19.50 18.80 18.80 7,680,600 147,373,360
23 Dec 2021 18.60 19.30 18.60 19.00 5,853,300 111,345,960
22 Dec 2021 18.60 19.30 18.20 18.70 10,223,900 192,798,080
21 Dec 2021 19.10 19.10 18.40 18.90 8,019,800 150,099,550
20 Dec 2021 18.00 19.30 17.70 19.10 26,691,300 495,207,270
17 Dec 2021 16.80 17.90 16.50 17.90 29,901,200 520,310,450
16 Dec 2021 16.80 16.80 16.20 16.80 8,636,400 143,004,310
15 Dec 2021 16.30 16.80 16.30 16.70 14,929,300 247,650,370
14 Dec 2021 15.80 16.30 15.80 16.10 4,446,000 71,701,690
13 Dec 2021 15.90 16.20 15.80 15.90 3,551,800 56,745,520
09 Dec 2021 16.00 16.00 15.70 15.90 2,181,000 34,531,570
08 Dec 2021 15.90 16.00 15.70 15.80 2,920,700 46,223,840
07 Dec 2021 15.70 16.40 15.70 15.80 14,705,800 235,182,440
03 Dec 2021 15.30 15.60 15.20 15.40 4,658,300 71,977,180
02 Dec 2021 15.40 15.50 15.20 15.30 1,570,000 24,104,040
01 Dec 2021 15.30 15.60 14.80 15.60 7,562,200 116,061,390
30 Nov 2021 15.70 15.80 15.00 15.20 9,587,600 146,373,970
29 Nov 2021 16.00 16.00 15.20 15.30 10,418,600 162,640,650
26 Nov 2021 16.40 16.50 15.80 16.00 14,254,300 229,967,140
25 Nov 2021 16.10 16.80 16.00 16.50 25,735,200 425,077,100
24 Nov 2021 16.00 16.20 15.90 15.90 3,236,200 51,736,100
23 Nov 2021 16.40 16.60 15.80 15.90 16,679,600 267,998,520
22 Nov 2021 16.00 16.40 15.80 16.30 12,120,500 196,531,660
19 Nov 2021 16.10 16.10 15.80 16.00 1,969,500 31,413,530
18 Nov 2021 15.50 16.10 15.50 16.00 3,452,200 54,823,090
17 Nov 2021 15.70 15.80 15.50 15.50 3,250,800 50,715,520
16 Nov 2021 15.90 16.10 15.70 15.80 2,326,700 36,977,730
15 Nov 2021 15.80 15.90 15.70 15.90 1,599,300 25,284,740
12 Nov 2021 16.00 16.40 15.50 15.70 10,891,600 174,303,080
11 Nov 2021 16.20 16.30 15.90 15.90 7,612,400 122,364,680
10 Nov 2021 15.70 16.00 15.70 16.00 14,877,300 236,674,420
09 Nov 2021 15.10 16.00 15.10 15.80 18,649,600 292,356,260
08 Nov 2021 15.40 15.50 14.90 15.00 6,157,400 93,213,900
05 Nov 2021 14.80 15.60 14.80 15.40 14,931,400 228,265,290
04 Nov 2021 14.70 14.80 14.50 14.70 1,751,200 25,691,660
03 Nov 2021 14.60 14.80 14.50 14.70 2,091,600 30,573,400
02 Nov 2021 14.70 14.80 14.50 14.60 1,340,500 19,595,120
01 Nov 2021 14.80 14.90 14.60 14.70 1,606,000 23,637,230
29 Oct 2021 14.80 14.80 14.70 14.70 338,700 4,989,720
28 Oct 2021 14.80 14.90 14.70 14.70 1,816,800 27,002,110
27 Oct 2021 14.90 15.00 14.80 14.80 1,109,100 16,479,230
26 Oct 2021 14.90 15.30 14.90 15.00 3,635,500 54,998,970
25 Oct 2021 14.90 14.90 14.80 14.80 1,721,900 25,588,390
21 Oct 2021 14.90 14.90 14.80 14.90 1,110,700 16,483,080
20 Oct 2021 14.70 14.90 14.70 14.90 615,000 9,118,970
19 Oct 2021 15.00 15.10 14.60 14.70 3,688,100 54,508,680

Remark : Volume from SET main board.