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.