TH
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.