|

From : 21 Oct 2021 To 19 Jan 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(21 Dec 2021 To 05 Jan 2022)
4.98 5.15 4.98 5.05 79,855,800 401,815,793
Previous 4 weeks
(19 Nov 2021 To 20 Dec 2021)
5.15 5.45 4.86 4.96 339,034,400 1,720,613,366
Daily Historical Data
19 Jan 2022 5.00 5.05 4.98 5.00 6,872,300 34,332,686
18 Jan 2022 5.10 5.10 5.00 5.05 5,430,800 27,417,920
17 Jan 2022 5.00 5.10 5.00 5.10 10,515,100 53,192,520
14 Jan 2022 5.00 5.05 5.00 5.00 7,300,800 36,545,550
13 Jan 2022 5.05 5.05 5.00 5.00 3,067,700 15,419,505
12 Jan 2022 5.00 5.05 4.98 5.00 5,908,200 29,479,738
11 Jan 2022 4.98 5.00 4.96 4.98 4,949,200 24,648,122
10 Jan 2022 5.00 5.05 4.96 4.98 12,007,800 59,791,266
07 Jan 2022 5.00 5.05 4.96 5.00 15,217,800 75,985,699
06 Jan 2022 5.05 5.05 5.00 5.05 5,900,500 29,687,650
05 Jan 2022 5.05 5.10 5.05 5.05 3,594,500 18,176,010
04 Jan 2022 5.05 5.15 5.00 5.05 19,554,000 99,078,910
30 Dec 2021 5.00 5.05 5.00 5.00 6,220,300 31,104,015
29 Dec 2021 5.00 5.05 4.98 5.00 11,094,200 55,482,710
28 Dec 2021 5.05 5.05 5.00 5.05 2,923,600 14,726,695
27 Dec 2021 5.00 5.05 5.00 5.00 5,344,300 26,724,730
24 Dec 2021 5.05 5.10 5.00 5.00 5,998,400 30,254,620
23 Dec 2021 5.00 5.10 5.00 5.00 4,368,600 22,005,710
22 Dec 2021 5.05 5.05 4.98 5.00 9,030,000 45,164,307
21 Dec 2021 4.98 5.10 4.98 5.05 11,727,900 59,098,086
20 Dec 2021 5.05 5.05 4.96 4.96 18,613,800 92,697,170
17 Dec 2021 5.05 5.10 5.00 5.00 6,095,700 30,723,385
16 Dec 2021 5.00 5.10 4.98 5.10 14,588,100 73,628,820
15 Dec 2021 5.00 5.05 4.98 4.98 9,043,600 45,210,784
14 Dec 2021 5.00 5.05 5.00 5.00 1,183,900 5,931,040
13 Dec 2021 5.05 5.05 5.00 5.05 5,976,600 30,147,120
09 Dec 2021 5.00 5.05 4.98 5.00 7,527,500 37,632,974
08 Dec 2021 5.00 5.05 4.98 5.05 6,129,300 30,707,039
07 Dec 2021 5.00 5.05 4.96 5.00 15,746,900 78,609,620
03 Dec 2021 4.90 4.96 4.88 4.96 32,026,600 157,186,496
02 Dec 2021 4.94 4.96 4.88 4.88 19,401,900 95,410,222
01 Dec 2021 4.88 4.96 4.88 4.94 28,987,600 142,379,654
30 Nov 2021 5.10 5.15 4.86 4.88 36,112,900 179,371,537
29 Nov 2021 5.10 5.15 5.05 5.05 18,872,000 96,128,605
26 Nov 2021 5.25 5.25 5.10 5.10 21,656,800 111,369,750
25 Nov 2021 5.40 5.40 5.25 5.25 10,049,400 53,381,895
24 Nov 2021 5.35 5.45 5.30 5.30 13,104,000 70,038,935
23 Nov 2021 5.35 5.40 5.30 5.35 23,042,800 123,425,630
22 Nov 2021 5.10 5.35 5.10 5.30 41,312,500 217,863,175
19 Nov 2021 5.15 5.15 5.05 5.10 9,562,500 48,769,515
18 Nov 2021 5.10 5.15 5.05 5.10 14,148,600 72,168,975
17 Nov 2021 5.20 5.20 5.10 5.10 5,512,900 28,371,805
16 Nov 2021 5.15 5.20 5.10 5.20 16,001,000 82,346,230
15 Nov 2021 5.20 5.20 5.05 5.15 13,190,700 67,770,290
12 Nov 2021 5.15 5.20 5.10 5.10 20,751,400 106,641,635
11 Nov 2021 5.25 5.30 5.15 5.15 25,857,300 134,987,060
10 Nov 2021 5.10 5.30 5.10 5.20 21,363,900 111,234,770
09 Nov 2021 5.05 5.15 5.05 5.10 6,370,600 32,507,450
08 Nov 2021 5.05 5.15 5.00 5.05 28,511,900 144,388,895
05 Nov 2021 5.05 5.10 4.98 5.00 19,166,400 95,989,685
04 Nov 2021 5.00 5.10 5.00 5.05 10,267,400 51,541,060
03 Nov 2021 5.05 5.10 5.00 5.00 5,135,700 25,888,870
02 Nov 2021 5.05 5.10 5.00 5.05 10,661,900 53,582,785
01 Nov 2021 5.10 5.15 5.00 5.00 14,655,500 74,105,945
29 Oct 2021 5.10 5.15 5.05 5.05 10,183,300 51,845,625
28 Oct 2021 5.10 5.15 5.05 5.10 5,002,500 25,520,565
27 Oct 2021 5.15 5.20 5.10 5.10 6,691,500 34,327,170
26 Oct 2021 5.15 5.20 5.10 5.20 10,304,700 53,129,540
25 Oct 2021 5.20 5.20 5.05 5.10 10,992,200 56,252,600
21 Oct 2021 5.15 5.25 5.15 5.15 10,304,500 53,433,190

Remark : Volume from SET main board.