Filter Dates:

Historical price From 18 Oct 2021 To 14 Jan 2022
Date Open High Low Close Volume (Shares) VOLUME ('000 BAHT')
Summary
Recent 2 weeks
(16 Dec 2021 To 29 Dec 2021)
17.60 24.10 17.50 20.80 45,390,400 978,704,220
Previous 4 weeks
(16 Nov 2021 To 15 Dec 2021)
12.30 19.40 12.20 17.40 20,670,800 322,753,420
Daily Historical Data
14 Jan 2022 20.50 20.80 20.20 20.60 3,129,500 64,264,960
13 Jan 2022 20.10 20.60 20.10 20.20 1,343,700 27,251,420
12 Jan 2022 19.20 20.60 19.20 20.40 4,598,000 92,247,820
11 Jan 2022 19.40 19.40 18.40 18.90 4,109,500 78,006,670
10 Jan 2022 20.20 20.30 19.10 19.30 4,534,700 89,506,610
07 Jan 2022 21.20 21.30 19.90 20.00 2,649,600 54,078,590
06 Jan 2022 21.30 21.50 21.00 21.10 1,302,900 27,602,300
05 Jan 2022 21.50 22.00 21.20 21.50 3,092,800 66,655,460
04 Jan 2022 21.70 21.70 20.90 21.20 3,293,400 69,874,180
30 Dec 2021 20.90 22.40 20.90 21.60 5,130,500 110,484,570
29 Dec 2021 21.90 22.10 20.70 20.80 4,085,100 86,590,760
28 Dec 2021 22.70 24.10 20.80 21.40 10,113,000 231,907,530
27 Dec 2021 20.90 23.80 20.60 22.40 14,052,900 319,704,930
24 Dec 2021 20.50 20.50 19.10 19.60 2,361,300 46,472,950
23 Dec 2021 20.00 20.30 19.80 20.10 1,612,800 32,317,370
22 Dec 2021 19.70 21.60 19.70 19.70 3,405,700 69,731,070
21 Dec 2021 20.00 20.30 19.20 19.30 1,154,700 22,744,730
20 Dec 2021 18.50 22.10 18.50 19.60 5,464,700 111,153,700
17 Dec 2021 17.80 19.60 17.60 18.40 2,463,300 46,110,090
16 Dec 2021 17.60 18.00 17.50 17.50 676,900 11,971,090
15 Dec 2021 18.50 18.80 17.00 17.40 1,437,200 25,557,880
14 Dec 2021 19.00 19.40 18.10 18.10 1,840,900 34,287,920
13 Dec 2021 14.80 19.20 14.80 18.70 6,339,900 113,463,560
09 Dec 2021 14.50 14.80 14.50 14.80 201,700 2,959,530
08 Dec 2021 14.90 14.90 14.40 14.50 463,500 6,759,180
07 Dec 2021 15.10 15.10 14.40 14.80 1,067,400 15,751,490
03 Dec 2021 13.80 14.70 13.80 14.70 1,182,500 17,009,350
02 Dec 2021 13.10 13.70 13.10 13.70 391,100 5,278,120
01 Dec 2021 13.00 13.30 12.90 13.30 276,000 3,624,940
30 Nov 2021 13.50 13.50 13.00 13.00 727,300 9,582,950
29 Nov 2021 13.20 13.50 12.80 13.30 490,200 6,469,710
26 Nov 2021 13.60 13.60 13.00 13.20 1,104,100 14,678,510
25 Nov 2021 13.20 13.80 13.20 13.60 552,100 7,452,960
24 Nov 2021 13.40 13.40 13.20 13.20 305,900 4,070,140
23 Nov 2021 13.30 13.40 13.20 13.40 334,800 4,463,250
22 Nov 2021 13.30 13.40 13.10 13.30 681,700 9,016,480
19 Nov 2021 12.90 13.30 12.90 13.30 976,800 12,838,000
18 Nov 2021 13.20 13.20 12.70 12.90 502,700 6,429,830
17 Nov 2021 13.00 13.30 12.80 12.80 998,800 13,081,320
16 Nov 2021 12.30 12.70 12.20 12.70 796,200 9,978,300
15 Nov 2021 12.10 12.30 12.10 12.10 283,300 3,453,910
12 Nov 2021 12.30 12.40 12.10 12.20 165,500 2,026,760
11 Nov 2021 12.20 12.30 12.10 12.30 334,800 4,087,720
10 Nov 2021 12.20 12.30 12.00 12.00 273,700 3,330,450
09 Nov 2021 12.30 12.30 12.00 12.00 245,900 2,977,760
08 Nov 2021 12.10 12.40 12.10 12.20 234,300 2,864,010
05 Nov 2021 12.00 12.30 12.00 12.10 196,000 2,378,030
04 Nov 2021 11.60 12.00 11.60 12.00 125,100 1,481,940
03 Nov 2021 12.00 12.00 11.60 11.60 737,700 8,738,690
02 Nov 2021 11.30 12.00 11.20 11.50 737,700 8,558,940
01 Nov 2021 11.30 11.60 11.10 11.30 1,228,000 13,918,190
29 Oct 2021 12.00 12.00 11.70 11.70 1,447,400 17,145,490
28 Oct 2021 12.70 12.80 12.40 12.40 395,500 4,960,090
27 Oct 2021 13.00 13.00 12.70 12.70 83,800 1,068,440
26 Oct 2021 12.90 13.00 12.70 12.80 77,700 993,300
25 Oct 2021 12.90 13.00 12.80 12.80 63,200 812,850
21 Oct 2021 12.90 12.90 12.80 12.90 86,800 1,119,570
20 Oct 2021 12.90 12.90 12.70 12.90 160,900 2,066,840
19 Oct 2021 12.80 13.00 12.80 12.80 284,600 3,677,440
18 Oct 2021 12.80 13.10 12.70 13.00 177,900 2,298,260

Remark : Volume from SET main board.