Historical price from 26 Oct 2021 To 21 Jan 2022
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks
( 23 December 2021 To 07 January 2022 ) |
3.08 | 3.16 | 3.00 | 3.06 | 79,178,000 | 242,643,798 |
| Previous 4 weeks
( 23 November 2021 To 22 December 2021 ) |
3.50 | 3.50 | 3.00 | 3.06 | 217,335,500 | 694,701,698 |
| Daily Historical Data | ||||||
| 21 January 2022 | 3.46 | 3.46 | 3.36 | 3.42 | 16,918,500 | 57,519,144 |
| 20 January 2022 | 3.30 | 3.50 | 3.30 | 3.50 | 37,543,700 | 128,527,218 |
| 19 January 2022 | 3.32 | 3.34 | 3.26 | 3.28 | 12,158,800 | 39,992,978 |
| 18 January 2022 | 3.30 | 3.34 | 3.26 | 3.32 | 22,386,500 | 74,021,672 |
| 17 January 2022 | 3.30 | 3.32 | 3.22 | 3.26 | 12,084,700 | 39,399,382 |
| 14 January 2022 | 3.14 | 3.26 | 3.12 | 3.26 | 14,546,700 | 46,632,074 |
| 13 January 2022 | 3.14 | 3.14 | 3.10 | 3.12 | 2,931,300 | 9,173,538 |
| 12 January 2022 | 3.12 | 3.16 | 3.10 | 3.14 | 5,980,600 | 18,682,646 |
| 11 January 2022 | 3.06 | 3.12 | 3.04 | 3.12 | 5,124,400 | 15,783,962 |
| 10 January 2022 | 3.06 | 3.08 | 3.04 | 3.04 | 3,463,000 | 10,570,772 |
| 07 January 2022 | 3.06 | 3.06 | 3.02 | 3.06 | 3,611,300 | 10,987,244 |
| 06 January 2022 | 3.08 | 3.10 | 3.04 | 3.06 | 6,934,000 | 21,259,928 |
| 05 January 2022 | 3.14 | 3.14 | 3.08 | 3.10 | 6,588,100 | 20,483,188 |
| 04 January 2022 | 3.02 | 3.16 | 3.00 | 3.12 | 18,814,200 | 58,335,770 |
| 30 December 2021 | 3.08 | 3.08 | 3.00 | 3.00 | 15,929,000 | 48,063,508 |
| 29 December 2021 | 3.04 | 3.08 | 3.04 | 3.08 | 3,290,200 | 10,057,152 |
| 28 December 2021 | 3.02 | 3.08 | 3.02 | 3.04 | 4,855,500 | 14,841,430 |
| 27 December 2021 | 3.04 | 3.06 | 3.02 | 3.02 | 4,318,400 | 13,123,678 |
| 24 December 2021 | 3.10 | 3.10 | 3.00 | 3.04 | 7,779,400 | 23,642,766 |
| 23 December 2021 | 3.08 | 3.14 | 3.06 | 3.08 | 7,057,900 | 21,849,134 |
| 22 December 2021 | 3.02 | 3.10 | 3.02 | 3.06 | 6,220,300 | 19,083,554 |
| 21 December 2021 | 3.06 | 3.06 | 3.00 | 3.02 | 13,531,300 | 41,010,622 |
| 20 December 2021 | 3.12 | 3.12 | 3.04 | 3.08 | 10,816,900 | 33,319,932 |
| 17 December 2021 | 3.14 | 3.16 | 3.12 | 3.14 | 3,072,300 | 9,657,082 |
| 16 December 2021 | 3.14 | 3.16 | 3.12 | 3.14 | 3,284,000 | 10,310,610 |
| 15 December 2021 | 3.14 | 3.16 | 3.12 | 3.14 | 4,617,600 | 14,488,254 |
| 14 December 2021 | 3.18 | 3.18 | 3.10 | 3.14 | 10,151,000 | 31,754,122 |
| 13 December 2021 | 3.22 | 3.24 | 3.18 | 3.18 | 4,473,100 | 14,316,770 |
| 09 December 2021 | 3.22 | 3.26 | 3.18 | 3.22 | 4,732,000 | 15,189,210 |
| 08 December 2021 | 3.24 | 3.26 | 3.18 | 3.24 | 12,531,800 | 40,438,002 |
| 07 December 2021 | 3.18 | 3.26 | 3.16 | 3.22 | 14,240,600 | 45,767,122 |
| 03 December 2021 | 3.14 | 3.14 | 3.08 | 3.10 | 4,161,300 | 12,909,362 |
| 02 December 2021 | 3.10 | 3.12 | 3.08 | 3.12 | 5,208,900 | 16,141,086 |
| 01 December 2021 | 3.04 | 3.14 | 3.02 | 3.12 | 16,392,100 | 50,611,984 |
| 30 November 2021 | 3.18 | 3.24 | 3.00 | 3.02 | 23,138,200 | 71,793,464 |
| 29 November 2021 | 3.20 | 3.24 | 3.12 | 3.14 | 17,732,900 | 56,288,002 |
| 26 November 2021 | 3.42 | 3.42 | 3.22 | 3.24 | 41,085,500 | 135,728,142 |
| 25 November 2021 | 3.48 | 3.50 | 3.42 | 3.44 | 8,797,600 | 30,255,606 |
| 24 November 2021 | 3.48 | 3.50 | 3.46 | 3.48 | 5,087,000 | 17,647,584 |
| 23 November 2021 | 3.50 | 3.50 | 3.44 | 3.48 | 8,061,100 | 27,991,188 |
| 22 November 2021 | 3.52 | 3.54 | 3.48 | 3.50 | 5,007,200 | 17,535,202 |
| 19 November 2021 | 3.52 | 3.56 | 3.50 | 3.54 | 9,539,600 | 33,550,626 |
| 18 November 2021 | 3.56 | 3.58 | 3.50 | 3.52 | 6,246,100 | 22,012,842 |
| 17 November 2021 | 3.58 | 3.60 | 3.54 | 3.54 | 3,206,900 | 11,412,250 |
| 16 November 2021 | 3.56 | 3.64 | 3.54 | 3.60 | 6,465,600 | 23,206,638 |
| 15 November 2021 | 3.60 | 3.62 | 3.54 | 3.58 | 6,417,500 | 22,915,524 |
| 12 November 2021 | 3.74 | 3.74 | 3.58 | 3.62 | 9,904,300 | 36,097,354 |
| 11 November 2021 | 3.68 | 3.76 | 3.68 | 3.72 | 10,316,500 | 38,400,670 |
| 10 November 2021 | 3.66 | 3.68 | 3.62 | 3.68 | 4,733,800 | 17,304,980 |
| 09 November 2021 | 3.68 | 3.72 | 3.66 | 3.72 | 9,290,300 | 34,342,838 |
| 08 November 2021 | 3.66 | 3.70 | 3.60 | 3.68 | 14,575,500 | 53,484,814 |
| 05 November 2021 | 3.54 | 3.68 | 3.52 | 3.64 | 15,248,800 | 55,077,392 |
| 04 November 2021 | 3.42 | 3.56 | 3.42 | 3.54 | 5,318,700 | 18,705,388 |
| 03 November 2021 | 3.48 | 3.52 | 3.44 | 3.44 | 4,501,400 | 15,621,352 |
| 02 November 2021 | 3.52 | 3.54 | 3.46 | 3.50 | 5,063,100 | 17,678,910 |
| 01 November 2021 | 3.58 | 3.62 | 3.50 | 3.52 | 3,693,100 | 13,097,538 |
| 29 October 2021 | 3.54 | 3.58 | 3.50 | 3.58 | 4,307,100 | 15,176,642 |
| 28 October 2021 | 3.52 | 3.58 | 3.50 | 3.50 | 3,488,900 | 12,312,422 |
| 27 October 2021 | 3.58 | 3.58 | 3.54 | 3.54 | 3,911,800 | 13,942,776 |
| 26 October 2021 | 3.62 | 3.62 | 3.56 | 3.58 | 3,484,200 | 12,467,132 |
Remark : Volume from SET main board.