Filter Dates


Historical price from : 02 Nov 2021 To 28 Jan 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 30 December 2021 To 14 January 2022 )
1.62 1.71 1.55 1.57 366,864,000 594,914,557
Previous 4 weeks
( 30 November 2021 To 29 December 2021 )
1.56 1.74 1.53 1.61 653,309,600 1,073,620,090
Daily Historical Data
28 January 2022 1.53 1.57 1.53 1.54 8,655,000 13,382,317
27 January 2022 1.54 1.55 1.51 1.52 15,694,600 23,929,345
26 January 2022 1.54 1.57 1.53 1.56 15,874,500 24,597,528
25 January 2022 1.55 1.55 1.50 1.53 31,908,200 48,712,820
24 January 2022 1.57 1.58 1.55 1.56 12,268,200 19,183,226
21 January 2022 1.58 1.59 1.56 1.58 22,083,400 34,755,713
20 January 2022 1.59 1.61 1.58 1.58 24,273,000 38,672,139
19 January 2022 1.58 1.61 1.58 1.59 22,420,900 35,694,106
18 January 2022 1.64 1.64 1.58 1.59 51,550,100 82,641,144
17 January 2022 1.56 1.64 1.55 1.64 94,217,200 151,020,800
14 January 2022 1.58 1.59 1.55 1.57 67,685,800 105,968,945
13 January 2022 1.60 1.61 1.59 1.60 28,148,600 44,969,301
12 January 2022 1.60 1.62 1.59 1.60 19,346,800 31,024,741
11 January 2022 1.60 1.62 1.58 1.59 24,444,400 39,150,452
10 January 2022 1.59 1.63 1.58 1.60 21,478,900 34,410,496
07 January 2022 1.62 1.64 1.58 1.60 26,711,000 42,837,989
06 January 2022 1.65 1.65 1.61 1.62 48,968,100 79,577,209
05 January 2022 1.70 1.70 1.66 1.67 33,751,900 56,587,400
04 January 2022 1.66 1.71 1.63 1.69 74,500,200 124,985,363
30 December 2021 1.62 1.65 1.60 1.63 21,828,300 35,402,661
29 December 2021 1.60 1.62 1.58 1.61 13,543,000 21,625,664
28 December 2021 1.64 1.64 1.58 1.60 20,236,300 32,334,719
27 December 2021 1.59 1.60 1.57 1.59 11,348,300 17,955,789
24 December 2021 1.59 1.61 1.59 1.60 8,522,300 13,632,187
23 December 2021 1.61 1.62 1.57 1.59 27,642,200 43,937,269
22 December 2021 1.63 1.65 1.61 1.61 10,832,300 17,612,212
21 December 2021 1.64 1.67 1.62 1.63 16,303,400 26,765,499
20 December 2021 1.69 1.70 1.63 1.63 28,082,500 46,680,405
17 December 2021 1.67 1.73 1.67 1.69 31,985,900 54,384,512
16 December 2021 1.69 1.70 1.66 1.67 21,016,200 35,135,942
15 December 2021 1.71 1.74 1.68 1.68 45,925,400 78,410,693
14 December 2021 1.69 1.72 1.67 1.70 83,059,800 140,670,751
13 December 2021 1.62 1.74 1.62 1.74 167,514,700 280,479,641
09 December 2021 1.57 1.64 1.57 1.60 77,932,400 125,211,295
08 December 2021 1.55 1.56 1.54 1.55 7,104,300 10,975,799
07 December 2021 1.54 1.56 1.53 1.55 6,009,200 9,275,853
03 December 2021 1.55 1.56 1.53 1.54 15,750,100 24,278,389
02 December 2021 1.57 1.58 1.55 1.55 10,919,600 16,982,006
01 December 2021 1.56 1.59 1.54 1.58 25,546,900 39,969,197
30 November 2021 1.56 1.57 1.53 1.55 24,034,800 37,302,268
29 November 2021 1.52 1.55 1.49 1.54 20,179,900 30,711,558
26 November 2021 1.57 1.58 1.52 1.52 51,916,900 80,200,141
25 November 2021 1.61 1.62 1.57 1.58 59,702,700 95,127,337
24 November 2021 1.59 1.71 1.57 1.62 310,917,300 510,818,931
23 November 2021 1.52 1.58 1.52 1.55 69,259,200 108,069,490
22 November 2021 1.51 1.52 1.50 1.51 10,523,000 15,901,076
19 November 2021 1.52 1.52 1.48 1.50 27,640,100 41,366,332
18 November 2021 1.52 1.53 1.50 1.52 18,941,600 28,640,079
17 November 2021 1.54 1.54 1.50 1.51 17,187,800 26,041,519
16 November 2021 1.52 1.55 1.52 1.53 17,662,400 27,112,558
15 November 2021 1.50 1.53 1.50 1.51 15,089,800 22,861,118
12 November 2021 1.51 1.53 1.48 1.50 13,015,900 19,624,398
11 November 2021 1.53 1.54 1.51 1.52 5,470,200 8,313,584
10 November 2021 1.53 1.54 1.52 1.53 3,115,400 4,766,265
09 November 2021 1.54 1.54 1.52 1.53 3,459,100 5,297,908
08 November 2021 1.54 1.55 1.52 1.54 7,014,500 10,746,669
05 November 2021 1.54 1.55 1.53 1.54 3,256,900 4,996,133
04 November 2021 1.51 1.55 1.49 1.53 24,882,800 37,709,995
03 November 2021 1.56 1.57 1.56 1.56 15,832,498 24,673,207
02 November 2021 1.57 1.57 1.55 1.56 27,072,608 42,209,044

Remark : Volume from SET main board.