Filter Dates:

Historical price from : 01 Nov 2021 To 27 Jan 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 29 December 2021 To 13 January 2022 )
2.46 2.52 2.24 2.34 8,739,600 20,875,516
Previous 4 weeks
( 29 November 2021 To 28 December 2021 )
2.62 2.62 2.34 2.48 7,713,100 19,059,018
Daily Historical Data
27 January 2022 2.26 2.26 2.20 2.24 107,200 239,354
26 January 2022 2.28 2.30 2.22 2.22 439,100 998,210
25 January 2022 2.20 2.26 2.18 2.22 223,400 490,176
24 January 2022 2.24 2.24 2.18 2.20 503,000 1,113,194
21 January 2022 2.28 2.28 2.20 2.24 375,700 833,536
20 January 2022 2.26 2.26 2.22 2.24 183,800 412,322
19 January 2022 2.26 2.26 2.20 2.26 547,700 1,213,700
18 January 2022 2.32 2.34 2.18 2.24 2,616,200 5,895,058
17 January 2022 2.30 2.32 2.26 2.32 376,400 863,828
14 January 2022 2.32 2.36 2.24 2.32 2,059,200 4,703,316
13 January 2022 2.38 2.40 2.24 2.34 3,372,100 7,794,628
12 January 2022 2.46 2.46 2.40 2.40 150,400 362,286
11 January 2022 2.40 2.44 2.40 2.40 197,500 474,842
10 January 2022 2.44 2.46 2.40 2.40 196,000 473,542
07 January 2022 2.46 2.46 2.42 2.42 145,600 354,330
06 January 2022 2.50 2.50 2.34 2.44 980,600 2,355,268
05 January 2022 2.46 2.50 2.44 2.50 271,200 669,674
04 January 2022 2.44 2.50 2.44 2.48 436,600 1,075,072
30 December 2021 2.48 2.50 2.48 2.50 160,800 399,482
29 December 2021 2.46 2.52 2.38 2.52 2,828,800 6,916,392
28 December 2021 2.50 2.56 2.48 2.48 219,700 552,440
27 December 2021 2.52 2.56 2.46 2.54 389,300 980,670
24 December 2021 2.46 2.56 2.42 2.54 1,876,500 4,709,762
23 December 2021 2.52 2.54 2.42 2.42 1,635,900 4,050,606
22 December 2021 2.40 2.50 2.36 2.48 629,200 1,538,506
21 December 2021 2.36 2.36 2.34 2.36 101,400 238,202
20 December 2021 2.38 2.40 2.34 2.34 135,100 319,462
17 December 2021 2.38 2.40 2.38 2.40 48,800 116,256
16 December 2021 2.38 2.42 2.34 2.38 379,300 898,730
15 December 2021 2.40 2.44 2.38 2.38 29,200 70,016
14 December 2021 2.40 2.42 2.38 2.38 128,300 307,730
13 December 2021 2.42 2.42 2.40 2.40 49,700 119,418
09 December 2021 2.42 2.42 2.38 2.40 137,900 330,954
08 December 2021 2.50 2.50 2.40 2.40 505,600 1,222,690
07 December 2021 2.48 2.54 2.46 2.48 459,400 1,143,158
03 December 2021 2.46 2.48 2.46 2.46 158,900 392,368
02 December 2021 2.50 2.52 2.44 2.50 62,300 154,840
01 December 2021 2.44 2.54 2.44 2.50 181,300 451,500
30 November 2021 2.54 2.56 2.44 2.44 237,000 587,758
29 November 2021 2.62 2.62 2.46 2.56 348,300 873,952
26 November 2021 2.58 2.62 2.56 2.56 233,600 603,078
25 November 2021 2.64 2.64 2.58 2.62 123,600 320,970
24 November 2021 2.54 2.62 2.54 2.60 377,900 979,420
23 November 2021 2.56 2.58 2.52 2.52 428,900 1,092,906
22 November 2021 2.68 2.68 2.54 2.54 284,500 735,986
19 November 2021 2.70 2.72 2.64 2.64 888,400 2,384,198
18 November 2021 2.64 2.70 2.62 2.68 348,500 928,216
17 November 2021 2.58 2.66 2.58 2.64 584,500 1,524,412
16 November 2021 2.58 2.62 2.56 2.60 150,100 389,534
15 November 2021 2.58 2.62 2.58 2.60 374,200 971,516
12 November 2021 2.58 2.60 2.54 2.58 371,300 956,642
11 November 2021 2.60 2.60 2.58 2.58 196,800 510,670
10 November 2021 2.58 2.60 2.56 2.60 120,900 311,194
09 November 2021 2.54 2.60 2.54 2.60 90,700 235,152
08 November 2021 2.64 2.64 2.54 2.58 170,800 435,478
05 November 2021 2.58 2.60 2.58 2.58 598,500 1,551,370
04 November 2021 2.58 2.58 2.54 2.58 114,800 293,176
03 November 2021 2.58 2.60 2.56 2.58 136,300 351,070
02 November 2021 2.60 2.60 2.56 2.58 291,300 754,228
01 November 2021 2.64 2.64 2.60 2.60 411,800 1,079,756
Remark : Volume from SET main board.