Historical Price

Filter Dates :

To
Historical price from 29 October 2021 To 26 January 2022
Date Open High Low Close Volumn (Shares) Value (Baht)
Summary
Previous 2 weeks
( 28 December 2021 to 12 January 2022 )
3.72 3.72 3.46 3.50 13,559,900 48,704,508
Previous 4 weeks
( 26 November 2021 to 27 December 2021 )
3.94 3.94 3.64 3.70 22,234,700 82,972,006
Daily Historical Data
26 January 2022 3.54 3.68 3.50 3.66 6,581,700 23,657,222
25 January 2022 3.50 3.52 3.44 3.50 1,950,400 6,777,642
24 January 2022 3.38 3.54 3.38 3.48 4,750,200 16,485,276
21 January 2022 3.42 3.42 3.34 3.38 1,261,700 4,252,468
20 January 2022 3.42 3.44 3.36 3.40 1,794,400 6,088,406
19 January 2022 3.46 3.46 3.38 3.40 2,455,300 8,353,088
18 January 2022 3.48 3.48 3.40 3.44 3,799,300 12,996,522
17 January 2022 3.46 3.48 3.42 3.46 2,741,100 9,450,550
14 January 2022 3.48 3.50 3.42 3.46 4,257,700 14,642,646
13 January 2022 3.50 3.54 3.40 3.50 4,753,600 16,429,478
12 January 2022 3.52 3.56 3.46 3.50 3,205,100 11,204,784
11 January 2022 3.58 3.62 3.48 3.54 2,564,200 9,073,590
10 January 2022 3.62 3.64 3.56 3.58 1,895,400 6,826,890
07 January 2022 3.70 3.70 3.60 3.64 696,100 2,542,172
06 January 2022 3.66 3.68 3.64 3.68 1,334,300 4,873,094
05 January 2022 3.68 3.70 3.64 3.66 1,164,400 4,261,408
04 January 2022 3.72 3.72 3.64 3.70 1,411,300 5,179,952
30 December 2021 3.68 3.72 3.68 3.72 278,600 1,031,448
29 December 2021 3.68 3.70 3.64 3.68 455,300 1,668,512
28 December 2021 3.72 3.72 3.64 3.68 555,200 2,042,658
27 December 2021 3.74 3.74 3.64 3.70 381,600 1,403,160
24 December 2021 3.74 3.74 3.68 3.74 870,500 3,221,428
23 December 2021 3.70 3.74 3.64 3.70 2,635,700 9,694,752
22 December 2021 3.68 3.70 3.64 3.70 699,500 2,569,254
21 December 2021 3.74 3.74 3.64 3.68 1,764,300 6,491,334
20 December 2021 3.76 3.76 3.68 3.72 741,200 2,748,984
17 December 2021 3.76 3.78 3.72 3.76 1,009,700 3,777,280
16 December 2021 3.78 3.80 3.72 3.76 1,661,400 6,216,154
15 December 2021 3.74 3.84 3.74 3.78 357,000 1,348,712
14 December 2021 3.82 3.84 3.74 3.74 1,272,900 4,791,078
13 December 2021 3.82 3.86 3.82 3.84 1,095,200 4,202,120
09 December 2021 3.84 3.84 3.76 3.82 559,900 2,128,446
08 December 2021 3.78 3.84 3.72 3.84 496,200 1,886,638
07 December 2021 3.70 3.78 3.68 3.78 3,337,500 12,371,096
03 December 2021 3.68 3.72 3.68 3.72 1,129,000 4,175,558
02 December 2021 3.70 3.74 3.68 3.70 1,093,100 4,050,162
01 December 2021 3.68 3.78 3.68 3.76 371,900 1,394,258
30 November 2021 3.76 3.84 3.68 3.68 799,200 2,990,730
29 November 2021 3.82 3.84 3.74 3.74 978,000 3,700,890
26 November 2021 3.94 3.94 3.84 3.86 980,900 3,809,972
25 November 2021 3.96 3.96 3.92 3.94 704,200 2,774,532
24 November 2021 3.98 4.02 3.96 3.98 1,772,500 7,074,130
23 November 2021 3.94 4.02 3.90 3.96 1,909,300 7,615,414
22 November 2021 3.94 3.98 3.92 3.94 623,300 2,459,470
19 November 2021 3.94 3.94 3.88 3.90 978,300 3,843,390
18 November 2021 3.90 3.96 3.88 3.92 796,700 3,115,882
17 November 2021 3.96 3.98 3.92 3.92 585,900 2,317,662
16 November 2021 3.96 3.98 3.88 3.96 1,584,700 6,268,008
15 November 2021 3.92 3.98 3.90 3.92 1,076,400 4,213,024
12 November 2021 3.98 4.00 3.90 3.90 2,040,100 8,047,690
11 November 2021 3.92 3.92 3.84 3.86 528,700 2,048,714
10 November 2021 3.88 3.94 3.86 3.88 414,000 1,610,754
09 November 2021 3.88 3.94 3.86 3.90 1,285,600 5,018,520
08 November 2021 3.82 3.88 3.80 3.86 746,800 2,871,170
05 November 2021 3.86 3.88 3.80 3.80 378,900 1,443,370
04 November 2021 3.84 3.90 3.80 3.84 584,800 2,232,306
03 November 2021 3.88 3.94 3.86 3.86 680,900 2,643,482
02 November 2021 3.90 3.94 3.86 3.94 1,487,600 5,820,794
01 November 2021 3.82 3.90 3.82 3.88 821,100 3,172,516
29 October 2021 3.80 3.80 3.76 3.80 117,500 443,714
Remark : Volume from SET main board.