Historical price from : 08 Sep 2021 To 03 Dec 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 08/11/2021 To 19/11/2021 )
5.30 5.80 5.20 5.65 6,532,900 36,220,340
Previous 4 weeks
( 07/10/2021 To 05/11/2021 )
5.80 5.95 5.20 5.35 9,773,100 55,063,540
Daily Historical Data
03/12/2021 5.45 5.50 5.35 5.40 169,000 914,465
02/12/2021 5.45 5.50 5.40 5.45 363,200 1,979,000
01/12/2021 5.25 5.45 5.25 5.45 445,900 2,384,055
30/11/2021 5.35 5.45 5.25 5.25 459,900 2,454,685
29/11/2021 5.25 5.35 5.25 5.35 448,100 2,368,450
26/11/2021 5.40 5.40 5.25 5.25 1,347,300 7,169,785
25/11/2021 5.65 5.65 5.30 5.30 1,122,700 6,152,645
24/11/2021 5.60 5.65 5.55 5.60 393,400 2,205,440
23/11/2021 5.60 5.65 5.55 5.55 113,100 631,290
22/11/2021 5.60 5.65 5.55 5.55 377,600 2,104,150
19/11/2021 5.65 5.65 5.55 5.65 451,300 2,528,690
18/11/2021 5.35 5.65 5.35 5.65 478,300 2,640,845
17/11/2021 5.35 5.45 5.30 5.35 1,079,100 5,772,975
16/11/2021 5.55 5.60 5.35 5.35 591,200 3,231,545
15/11/2021 5.70 5.70 5.55 5.55 261,900 1,471,775
12/11/2021 5.65 5.75 5.60 5.65 448,300 2,545,800
11/11/2021 5.75 5.80 5.65 5.65 579,300 3,314,305
10/11/2021 5.60 5.75 5.60 5.75 1,810,900 10,304,980
09/11/2021 5.30 5.40 5.20 5.40 582,400 3,078,265
08/11/2021 5.30 5.40 5.25 5.35 250,200 1,331,160
05/11/2021 5.35 5.35 5.30 5.35 146,600 780,500
04/11/2021 5.25 5.35 5.20 5.35 357,500 1,894,010
03/11/2021 5.35 5.45 5.25 5.30 979,100 5,218,130
02/11/2021 5.65 5.70 5.35 5.35 1,446,000 7,944,940
01/11/2021 5.75 5.75 5.65 5.65 229,800 1,310,400
29/10/2021 5.65 5.70 5.65 5.65 163,700 930,740
28/10/2021 5.65 5.75 5.65 5.65 438,200 2,488,660
27/10/2021 5.70 5.75 5.65 5.65 320,500 1,825,075
26/10/2021 5.80 5.80 5.65 5.65 396,900 2,261,975
25/10/2021 5.65 5.75 5.65 5.70 296,500 1,691,210
21/10/2021 5.80 5.80 5.65 5.65 353,000 2,015,175
20/10/2021 5.60 5.75 5.60 5.70 259,300 1,475,130
19/10/2021 5.75 5.75 5.60 5.60 774,600 4,364,700
18/10/2021 5.75 5.80 5.75 5.75 308,300 1,781,040
15/10/2021 5.65 5.80 5.65 5.70 554,300 3,172,985
14/10/2021 5.75 5.80 5.65 5.65 336,900 1,912,510
12/10/2021 5.75 5.85 5.65 5.65 552,900 3,167,435
11/10/2021 5.85 5.95 5.75 5.75 980,100 5,751,165
08/10/2021 5.85 5.85 5.70 5.75 401,800 2,322,985
07/10/2021 5.80 5.80 5.70 5.75 477,100 2,754,775
06/10/2021 5.60 5.85 5.60 5.70 795,200 4,573,775
05/10/2021 5.65 5.65 5.55 5.60 582,800 3,268,290
04/10/2021 5.65 5.70 5.60 5.60 569,000 3,220,660
01/10/2021 5.75 5.80 5.60 5.60 794,800 4,490,305
30/09/2021 5.90 5.90 5.75 5.80 781,300 4,560,360
29/09/2021 5.60 5.85 5.60 5.85 1,072,300 6,152,220
28/09/2021 5.80 5.95 5.65 5.65 1,395,500 8,059,310
27/09/2021 6.20 6.55 5.80 5.80 10,598,700 65,556,415
23/09/2021 6.10 6.20 6.00 6.20 1,144,900 7,048,675
22/09/2021 6.05 6.10 5.95 6.00 854,000 5,128,075
21/09/2021 5.95 6.10 5.80 6.00 871,700 5,170,050
20/09/2021 6.10 6.15 5.95 5.95 1,673,900 10,081,450
17/09/2021 6.25 6.30 6.10 6.15 1,158,900 7,143,520
16/09/2021 6.35 6.40 6.20 6.20 1,334,900 8,354,315
15/09/2021 6.15 6.50 6.15 6.30 3,152,800 19,980,325
14/09/2021 6.25 6.30 6.15 6.15 1,254,800 7,795,080
13/09/2021 6.35 6.35 6.15 6.15 841,800 5,238,985
10/09/2021 6.10 6.40 6.00 6.25 3,135,300 19,575,520
09/09/2021 6.20 6.20 6.00 6.05 826,400 5,025,740
08/09/2021 6.10 6.20 5.95 6.15 2,071,900 12,552,570

Remark : Volume from SET main board.