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.