Historical Price
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.