Filter Dates:

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.