Filter Dates

Historical Price 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)
20.50 21.90 20.50 21.70 316,569,700 6,764,265,320
Previous 4 weeks
(19 Nov 2021 To 20 Dec 2021)
21.00 21.50 19.60 20.40 664,848,500 13,731,990,340
Daily Historical Data
19 Jan 2022 20.20 20.30 19.80 20.10 27,599,100 550,952,300
18 Jan 2022 20.40 20.50 19.90 20.20 34,813,500 701,412,320
17 Jan 2022 20.50 20.60 20.20 20.40 21,535,500 438,371,890
14 Jan 2022 20.70 20.70 20.50 20.60 7,595,900 156,351,010
13 Jan 2022 20.90 20.90 20.60 20.70 7,179,300 149,007,830
12 Jan 2022 20.60 20.90 20.60 20.90 17,562,200 364,343,120
11 Jan 2022 20.50 20.80 20.40 20.50 16,901,800 347,390,040
10 Jan 2022 21.00 21.00 20.40 20.60 25,241,200 520,355,550
07 Jan 2022 21.20 21.30 20.70 21.00 31,525,500 660,252,800
06 Jan 2022 21.50 21.60 21.20 21.20 23,322,100 497,235,280
05 Jan 2022 21.50 21.80 21.50 21.70 40,546,300 878,619,470
04 Jan 2022 21.60 21.80 21.20 21.50 33,111,700 709,568,850
30 Dec 2021 21.80 21.90 21.50 21.60 44,913,000 974,552,200
29 Dec 2021 21.10 21.70 20.90 21.70 48,944,100 1,052,670,530
28 Dec 2021 21.10 21.30 20.90 21.10 17,590,200 371,406,110
27 Dec 2021 20.90 21.30 20.80 21.10 12,852,100 270,456,590
24 Dec 2021 21.20 21.20 20.80 20.90 19,788,100 414,888,360
23 Dec 2021 21.40 21.40 21.10 21.20 12,706,300 269,510,200
22 Dec 2021 21.50 21.60 21.30 21.30 38,879,800 831,842,560
21 Dec 2021 20.50 21.30 20.50 21.30 47,238,100 990,750,450
20 Dec 2021 20.80 20.80 20.30 20.40 21,074,800 432,290,590
17 Dec 2021 21.00 21.10 20.80 21.00 14,654,400 306,889,140
16 Dec 2021 20.80 21.20 20.80 21.00 22,482,200 471,599,060
15 Dec 2021 20.80 21.00 20.60 20.70 21,963,900 456,775,960
14 Dec 2021 21.00 21.20 20.50 20.80 45,097,500 940,507,350
13 Dec 2021 20.70 21.00 20.70 20.90 26,185,000 545,624,510
09 Dec 2021 20.50 21.00 20.40 20.60 54,765,200 1,134,576,790
08 Dec 2021 20.40 20.70 20.00 20.40 26,999,700 551,401,300
07 Dec 2021 20.30 20.50 20.00 20.40 28,373,400 574,903,540
03 Dec 2021 20.40 20.40 20.00 20.00 10,315,900 207,299,400
02 Dec 2021 20.20 20.40 19.80 20.30 37,097,400 745,786,720
01 Dec 2021 19.70 20.50 19.60 20.50 37,170,100 744,743,590
30 Nov 2021 20.30 20.60 19.60 19.60 42,806,800 852,084,190
29 Nov 2021 20.30 20.50 20.00 20.20 32,583,600 661,541,980
26 Nov 2021 20.70 20.80 20.20 20.30 45,593,400 932,009,590
25 Nov 2021 21.30 21.30 20.60 20.80 33,553,300 701,644,040
24 Nov 2021 21.30 21.50 21.10 21.30 35,853,800 763,962,770
23 Nov 2021 21.00 21.50 20.80 21.20 86,229,700 1,833,198,680
22 Nov 2021 20.80 21.10 20.60 21.00 20,644,300 430,982,890
19 Nov 2021 21.00 21.00 20.60 20.70 21,404,100 444,168,250
18 Nov 2021 20.40 21.10 20.40 21.00 47,124,500 985,023,370
17 Nov 2021 20.60 21.20 20.40 20.50 76,042,500 1,582,580,000
16 Nov 2021 20.60 20.70 20.00 20.50 44,549,700 906,806,180
15 Nov 2021 20.30 20.80 20.30 20.60 79,573,200 1,638,972,420
12 Nov 2021 19.30 20.40 19.30 20.30 136,051,100 2,715,261,260
11 Nov 2021 18.40 19.30 18.40 19.10 43,599,700 827,535,740
10 Nov 2021 18.50 18.60 18.30 18.40 12,502,100 230,304,640
09 Nov 2021 18.60 18.70 18.50 18.60 6,108,300 113,420,170
08 Nov 2021 18.80 19.00 18.50 18.60 19,170,500 358,963,830
05 Nov 2021 18.90 19.00 18.80 18.90 9,862,800 186,087,930
04 Nov 2021 18.60 18.90 18.50 18.90 12,055,500 226,012,500
03 Nov 2021 18.90 18.90 18.50 18.60 11,156,100 207,942,280
02 Nov 2021 18.80 18.90 18.60 18.80 14,735,000 276,776,680
01 Nov 2021 19.10 19.10 18.70 18.80 9,488,600 179,107,610
29 Oct 2021 19.00 19.20 19.00 19.00 6,829,000 129,941,360
28 Oct 2021 18.90 19.20 18.90 19.00 23,901,100 455,328,860
27 Oct 2021 19.10 19.10 18.80 18.80 25,425,200 481,765,200
26 Oct 2021 19.40 19.40 19.10 19.20 26,122,200 502,149,600
25 Oct 2021 19.40 19.40 19.10 19.30 19,862,700 383,491,330
21 Oct 2021 19.00 19.50 19.00 19.30 43,265,600 833,786,850

Remark : Volume from SET main board.