Historical Price

03 Sep 2021 To 30 Nov 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(03 Nov 2021 To 16 Nov 2021)
5.25 5.45 5.10 5.15 4,246,000 22,308,830
Previous 4 weeks
(04 Oct 2021 To 02 Nov 2021)
5.90 6.45 5.20 5.25 62,132,200 377,698,860
Daily Historical Data
30 Nov 2021 5.00 5.00 4.82 4.84 1,463,300 7,195,824
29 Nov 2021 4.96 5.05 4.96 5.00 909,800 4,540,158
26 Nov 2021 5.15 5.20 4.96 4.98 1,441,600 7,275,298
25 Nov 2021 5.15 5.20 5.10 5.20 955,500 4,907,990
24 Nov 2021 5.15 5.20 5.10 5.15 314,600 1,617,450
23 Nov 2021 5.20 5.25 5.10 5.15 1,185,900 6,106,415
22 Nov 2021 5.20 5.25 5.10 5.10 567,000 2,919,160
19 Nov 2021 5.25 5.25 5.15 5.20 255,900 1,334,490
18 Nov 2021 5.25 5.30 5.15 5.20 567,600 2,954,700
17 Nov 2021 5.20 5.25 5.15 5.20 288,900 1,499,375
16 Nov 2021 5.15 5.20 5.15 5.15 469,600 2,430,755
15 Nov 2021 5.35 5.35 5.15 5.20 714,600 3,731,710
12 Nov 2021 5.30 5.35 5.25 5.35 151,200 805,890
11 Nov 2021 5.30 5.40 5.25 5.40 301,100 1,606,410
10 Nov 2021 5.40 5.45 5.35 5.35 205,700 1,106,140
09 Nov 2021 5.35 5.40 5.25 5.35 428,800 2,284,765
08 Nov 2021 5.25 5.40 5.20 5.25 386,900 2,041,470
05 Nov 2021 5.30 5.35 5.25 5.25 276,600 1,456,485
04 Nov 2021 5.20 5.35 5.15 5.30 533,700 2,815,330
03 Nov 2021 5.25 5.30 5.10 5.15 777,800 4,029,875
02 Nov 2021 5.30 5.40 5.20 5.25 1,142,600 6,027,430
01 Nov 2021 5.50 5.55 5.30 5.30 1,434,900 7,717,625
29 Oct 2021 5.50 5.65 5.45 5.45 1,293,900 7,129,360
28 Oct 2021 5.70 5.75 5.50 5.50 1,409,300 7,897,380
27 Oct 2021 5.85 5.95 5.70 5.70 1,029,400 5,962,410
26 Oct 2021 5.85 6.00 5.80 5.80 1,327,400 7,787,480
25 Oct 2021 5.95 6.00 5.85 5.85 544,100 3,213,235
21 Oct 2021 6.00 6.10 5.90 5.90 855,800 5,098,950
20 Oct 2021 5.75 6.05 5.75 6.00 1,907,400 11,305,395
19 Oct 2021 5.90 5.95 5.75 5.75 2,006,800 11,692,360
18 Oct 2021 6.05 6.05 5.90 5.90 1,853,900 11,029,730
15 Oct 2021 6.15 6.15 6.00 6.05 1,782,800 10,806,625
14 Oct 2021 6.25 6.25 6.15 6.15 1,836,600 11,397,150
12 Oct 2021 6.10 6.30 6.00 6.30 4,908,900 30,242,385
11 Oct 2021 6.20 6.45 6.05 6.10 7,343,000 45,705,475
08 Oct 2021 6.15 6.25 6.05 6.25 2,883,900 17,807,180
07 Oct 2021 6.10 6.20 6.05 6.15 2,184,000 13,404,355
06 Oct 2021 6.45 6.45 6.10 6.10 10,790,200 67,480,885
05 Oct 2021 5.95 6.35 5.95 6.35 12,944,700 80,308,270
04 Oct 2021 5.90 6.00 5.85 5.95 2,652,600 15,685,180
01 Oct 2021 6.05 6.20 5.90 5.90 4,737,000 28,544,725
30 Sep 2021 6.15 6.45 6.00 6.10 16,074,400 99,938,605
29 Sep 2021 5.95 6.00 5.90 6.00 3,428,100 20,399,690
28 Sep 2021 5.85 6.40 5.85 5.95 23,878,700 145,591,865
27 Sep 2021 5.85 5.90 5.70 5.80 2,673,200 15,512,545
23 Sep 2021 5.75 6.00 5.75 5.80 5,702,900 33,571,685
22 Sep 2021 5.65 5.80 5.60 5.80 1,798,500 10,268,625
21 Sep 2021 5.55 5.75 5.50 5.65 1,477,700 8,285,655
20 Sep 2021 5.85 5.85 5.55 5.55 1,391,900 7,904,020
17 Sep 2021 5.80 5.90 5.70 5.80 2,288,000 13,234,390
16 Sep 2021 5.80 5.90 5.75 5.75 3,793,000 21,990,355
15 Sep 2021 5.75 5.85 5.65 5.75 5,342,100 30,588,270
14 Sep 2021 6.05 6.20 5.80 5.80 6,733,800 40,447,405
13 Sep 2021 5.95 6.15 5.90 6.00 7,359,800 44,341,260
10 Sep 2021 5.75 6.30 5.65 5.95 30,584,700 182,906,305
09 Sep 2021 5.50 5.75 5.45 5.60 10,377,700 58,311,045
08 Sep 2021 5.40 5.50 5.30 5.45 1,690,200 9,145,060
07 Sep 2021 5.45 5.55 5.40 5.40 3,436,100 18,779,170
06 Sep 2021 5.45 5.55 5.35 5.40 1,657,800 8,993,980
03 Sep 2021 5.55 5.55 5.35 5.40 3,414,100 18,500,205

Remark : Volume from SET main board.