Historical Price

Filter Dates :

Historical price From 09 Sep 2021 To 07 Dec 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(09 Nov 2021 To 22 Nov 2021)
5.25 5.25 4.94 5.05 8,034,500 40,644,623
Previous 4 weeks
(08 Oct 2021 To 08 Nov 2021)
5.35 5.70 5.05 5.25 20,182,700 108,625,710
Daily Historical Data
07 Dec 2021 5.15 5.15 5.05 5.10 62,500 318,985
03 Dec 2021 5.00 5.15 5.00 5.05 356,600 1,811,545
02 Dec 2021 5.00 5.05 5.00 5.00 141,600 708,070
01 Dec 2021 5.00 5.05 4.98 5.00 531,000 2,655,495
30 Nov 2021 5.00 5.10 4.98 5.00 464,300 2,330,469
29 Nov 2021 5.05 5.10 5.00 5.00 289,400 1,456,090
26 Nov 2021 5.20 5.20 5.05 5.05 471,700 2,416,485
25 Nov 2021 5.15 5.30 5.15 5.20 365,000 1,911,500
24 Nov 2021 5.15 5.25 5.10 5.15 892,400 4,605,295
23 Nov 2021 5.05 5.05 5.00 5.05 445,900 2,243,555
22 Nov 2021 5.05 5.05 4.98 5.05 588,600 2,946,889
19 Nov 2021 5.05 5.05 4.98 5.00 1,621,400 8,096,907
18 Nov 2021 5.05 5.10 5.00 5.00 831,400 4,191,185
17 Nov 2021 5.15 5.15 5.00 5.05 663,900 3,369,790
16 Nov 2021 5.15 5.20 5.10 5.15 306,700 1,574,165
15 Nov 2021 5.15 5.15 5.05 5.15 676,900 3,463,560
12 Nov 2021 5.05 5.15 4.94 5.15 1,827,000 9,167,027
11 Nov 2021 5.15 5.20 5.05 5.20 758,500 3,892,640
10 Nov 2021 5.25 5.25 5.10 5.20 470,300 2,433,795
09 Nov 2021 5.25 5.25 5.15 5.20 289,800 1,508,665
08 Nov 2021 5.40 5.40 5.15 5.25 420,200 2,201,110
05 Nov 2021 5.15 5.35 5.15 5.20 282,000 1,487,340
04 Nov 2021 5.05 5.30 5.05 5.20 397,600 2,053,440
03 Nov 2021 5.30 5.40 5.05 5.10 1,311,300 6,804,535
02 Nov 2021 5.45 5.45 5.25 5.30 506,100 2,696,440
01 Nov 2021 5.50 5.50 5.30 5.40 376,400 2,025,925
29 Oct 2021 5.45 5.50 5.35 5.45 682,400 3,732,405
28 Oct 2021 5.50 5.50 5.40 5.45 2,164,400 11,794,450
27 Oct 2021 5.50 5.55 5.45 5.50 983,200 5,396,725
26 Oct 2021 5.30 5.55 5.30 5.50 1,245,500 6,787,970
25 Oct 2021 5.25 5.35 5.10 5.35 2,574,600 13,388,475
21 Oct 2021 5.50 5.50 5.30 5.35 2,350,000 12,651,115
20 Oct 2021 5.45 5.50 5.40 5.45 337,100 1,837,715
19 Oct 2021 5.50 5.60 5.40 5.45 1,739,900 9,502,210
18 Oct 2021 5.45 5.50 5.40 5.50 1,128,600 6,147,765
15 Oct 2021 5.50 5.50 5.35 5.50 1,047,600 5,675,650
14 Oct 2021 5.40 5.50 5.40 5.40 1,115,500 6,079,770
12 Oct 2021 5.55 5.55 5.40 5.45 523,600 2,858,135
11 Oct 2021 5.50 5.70 5.45 5.50 740,100 4,107,640
08 Oct 2021 5.35 5.50 5.30 5.50 256,600 1,396,895
07 Oct 2021 5.40 5.45 5.30 5.35 584,700 3,144,800
06 Oct 2021 5.50 5.60 5.35 5.45 1,360,500 7,452,100
05 Oct 2021 5.50 5.70 5.50 5.60 232,400 1,299,480
04 Oct 2021 5.55 5.70 5.35 5.60 902,800 4,939,860
01 Oct 2021 5.60 5.70 5.50 5.55 639,400 3,574,640
30 Sep 2021 5.60 5.70 5.55 5.60 284,900 1,598,445
29 Sep 2021 5.60 5.80 5.60 5.65 615,000 3,476,020
28 Sep 2021 5.50 5.85 5.50 5.70 1,088,600 6,226,085
27 Sep 2021 5.80 5.90 5.50 5.55 1,507,200 8,563,425
23 Sep 2021 5.70 5.85 5.70 5.80 286,900 1,661,850
22 Sep 2021 5.80 5.85 5.70 5.80 421,200 2,421,035
21 Sep 2021 5.70 5.85 5.65 5.75 1,398,200 7,997,600
20 Sep 2021 5.85 5.85 5.70 5.75 1,003,100 5,781,945
17 Sep 2021 5.80 5.90 5.80 5.90 321,100 1,879,295
16 Sep 2021 5.80 5.95 5.80 5.90 477,000 2,793,455
15 Sep 2021 6.10 6.10 5.85 5.90 1,052,400 6,263,410
14 Sep 2021 6.20 6.20 6.00 6.05 1,272,500 7,750,255
13 Sep 2021 6.05 6.25 5.95 6.05 1,000,100 6,055,035
10 Sep 2021 6.10 6.20 6.10 6.10 348,500 2,142,610
09 Sep 2021 6.00 6.20 6.00 6.10 210,600 1,292,130

Remark : Volume from SET main board.