Historical Price

Filter Dates:

20211027 00:00 To 20220124 00:00

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(20211224 00:00 To 20220110 00:00)
3.52 3.64 3.42 3.42 434,919,500 1,544,332,650
Previous 4 weeks
(20211124 00:00 To 20211223 00:00)
3.70 3.72 3.48 3.54 476,034,600 1,708,275,136
Daily Historical Data
20220124 00:00 3.22 3.24 3.16 3.16 17,815,500 56,763,714
20220121 00:00 3.26 3.26 3.20 3.24 16,418,000 53,047,976
20220120 00:00 3.24 3.32 3.22 3.24 15,950,500 52,068,550
20220119 00:00 3.28 3.30 3.20 3.22 16,409,900 53,126,032
20220118 00:00 3.36 3.38 3.26 3.28 29,920,800 99,247,688
20220117 00:00 3.40 3.40 3.34 3.36 16,783,400 56,541,692
20220114 00:00 3.36 3.40 3.36 3.40 14,200,500 48,023,268
20220113 00:00 3.40 3.44 3.36 3.36 27,168,600 92,013,846
20220112 00:00 3.36 3.40 3.34 3.38 24,384,100 82,098,682
20220111 00:00 3.44 3.44 3.34 3.36 49,816,800 167,958,616
20220110 00:00 3.48 3.50 3.42 3.42 39,414,400 136,325,978
20220107 00:00 3.50 3.52 3.48 3.48 33,382,300 116,532,858
20220106 00:00 3.54 3.56 3.50 3.50 20,658,200 72,660,626
20220105 00:00 3.52 3.60 3.52 3.56 30,862,000 109,607,132
20220104 00:00 3.52 3.56 3.52 3.52 13,273,400 46,830,256
20211230 00:00 3.50 3.54 3.50 3.50 14,288,800 50,121,808
20211229 00:00 3.54 3.54 3.48 3.48 20,768,500 72,623,730
20211228 00:00 3.58 3.64 3.48 3.52 93,522,400 334,248,760
20211227 00:00 3.50 3.64 3.48 3.58 152,199,600 547,401,518
20211224 00:00 3.52 3.54 3.48 3.48 16,549,900 57,979,984
20211223 00:00 3.52 3.54 3.52 3.54 29,937,000 105,725,520
20211222 00:00 3.50 3.56 3.50 3.52 43,469,600 153,253,124
20211221 00:00 3.52 3.54 3.48 3.48 23,586,000 82,689,684
20211220 00:00 3.56 3.58 3.50 3.54 32,305,900 114,494,874
20211217 00:00 3.58 3.60 3.56 3.56 10,646,700 38,141,116
20211216 00:00 3.60 3.64 3.56 3.60 21,159,800 76,222,504
20211215 00:00 3.60 3.60 3.56 3.60 8,383,700 30,033,346
20211214 00:00 3.60 3.60 3.54 3.58 18,448,000 65,910,884
20211213 00:00 3.62 3.64 3.60 3.60 19,469,700 70,503,816
20211209 00:00 3.62 3.66 3.60 3.62 15,622,200 56,594,788
20211208 00:00 3.62 3.64 3.58 3.60 17,017,400 61,440,202
20211207 00:00 3.58 3.64 3.58 3.60 15,965,600 57,708,904
20211203 00:00 3.60 3.62 3.56 3.56 8,730,200 31,270,078
20211202 00:00 3.60 3.62 3.58 3.60 9,080,600 32,665,204
20211201 00:00 3.58 3.62 3.56 3.62 19,330,300 69,541,908
20211130 00:00 3.62 3.70 3.54 3.58 45,803,100 166,241,706
20211129 00:00 3.58 3.60 3.50 3.60 34,549,700 123,005,258
20211126 00:00 3.62 3.64 3.56 3.60 33,987,700 122,022,042
20211125 00:00 3.68 3.70 3.60 3.62 39,383,600 143,155,572
20211124 00:00 3.70 3.72 3.66 3.66 29,157,800 107,654,606
20211123 00:00 3.76 3.76 3.66 3.68 32,544,300 120,302,794
20211122 00:00 3.64 3.74 3.64 3.72 107,456,100 398,424,348
20211119 00:00 3.66 3.70 3.64 3.64 28,353,000 103,843,554
20211118 00:00 3.64 3.66 3.62 3.64 12,825,300 46,800,938
20211117 00:00 3.64 3.68 3.62 3.62 22,296,700 81,281,736
20211116 00:00 3.70 3.70 3.64 3.64 25,362,900 93,029,942
20211115 00:00 3.64 3.72 3.64 3.66 38,726,900 142,583,696
20211112 00:00 3.68 3.72 3.64 3.64 31,129,700 114,580,566
20211111 00:00 3.64 3.72 3.64 3.66 30,863,100 113,625,324
20211110 00:00 3.62 3.66 3.60 3.64 19,137,100 69,435,108
20211109 00:00 3.66 3.66 3.62 3.62 11,877,200 43,152,608
20211108 00:00 3.64 3.72 3.64 3.64 39,387,400 144,564,518
20211105 00:00 3.64 3.64 3.60 3.62 9,002,000 32,629,826
20211104 00:00 3.62 3.66 3.62 3.62 6,924,600 25,138,070
20211103 00:00 3.64 3.66 3.60 3.62 25,941,700 94,250,860
20211102 00:00 3.62 3.64 3.60 3.62 9,636,200 34,856,562
20211101 00:00 3.62 3.68 3.60 3.60 23,870,900 86,573,494
20211029 00:00 3.62 3.64 3.60 3.60 16,418,100 59,432,454
20211028 00:00 3.60 3.66 3.60 3.60 31,795,300 115,497,554
20211027 00:00 3.66 3.66 3.60 3.60 18,263,600 66,185,436

Remark : Volume from SET main board.