Historical price From : 01 Sep 2021 To 26 Nov 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(01 Nov 2021 To 12 Nov 2021)
5.65 6.05 5.40 5.95 13,597,000 77,170,075
Previous 4 weeks
(30 Sep 2021 To 29 Oct 2021)
6.25 6.25 5.60 5.65 28,102,400 167,517,605
Daily Historical Data
26 Nov 2021 5.65 6.05 5.65 6.00 9,172,500 54,534,805
25 Nov 2021 5.80 5.80 5.65 5.65 880,700 5,043,240
24 Nov 2021 5.80 5.85 5.75 5.75 1,043,600 6,020,455
23 Nov 2021 5.90 5.90 5.75 5.80 716,600 4,153,515
22 Nov 2021 5.80 5.85 5.75 5.85 439,000 2,560,760
19 Nov 2021 5.85 5.85 5.70 5.80 529,600 3,055,440
18 Nov 2021 5.75 5.80 5.70 5.80 546,700 3,149,920
17 Nov 2021 5.85 5.85 5.75 5.75 1,035,600 5,988,435
16 Nov 2021 5.95 5.95 5.80 5.85 780,600 4,568,935
15 Nov 2021 6.00 6.05 5.85 5.90 2,466,300 14,714,875
12 Nov 2021 6.00 6.00 5.85 5.95 636,600 3,756,045
11 Nov 2021 6.05 6.05 5.85 5.85 1,444,800 8,571,515
10 Nov 2021 5.70 6.00 5.65 6.00 3,030,000 17,809,990
09 Nov 2021 5.45 5.70 5.45 5.65 751,800 4,202,165
08 Nov 2021 5.60 5.60 5.40 5.45 1,041,900 5,715,085
05 Nov 2021 5.55 5.60 5.50 5.60 246,100 1,357,510
04 Nov 2021 5.45 5.55 5.45 5.55 1,280,900 7,046,445
03 Nov 2021 5.55 5.60 5.45 5.45 1,941,600 10,655,680
02 Nov 2021 5.70 5.70 5.45 5.55 1,995,100 11,089,140
01 Nov 2021 5.65 5.80 5.60 5.70 1,228,200 6,966,500
29 Oct 2021 5.75 5.75 5.60 5.65 1,434,200 8,127,375
28 Oct 2021 5.80 5.80 5.70 5.75 1,795,200 10,305,735
27 Oct 2021 5.85 5.85 5.80 5.80 368,800 2,143,650
26 Oct 2021 5.85 5.90 5.80 5.85 1,004,300 5,865,630
25 Oct 2021 5.90 5.90 5.80 5.85 941,300 5,501,495
21 Oct 2021 5.95 5.95 5.85 5.85 542,600 3,201,585
20 Oct 2021 5.90 5.95 5.85 5.90 551,300 3,253,295
19 Oct 2021 6.00 6.00 5.85 5.85 1,555,800 9,183,540
18 Oct 2021 5.95 6.05 5.90 6.00 2,248,000 13,446,215
15 Oct 2021 5.95 6.00 5.90 5.90 1,073,100 6,371,610
14 Oct 2021 6.00 6.00 5.95 6.00 690,700 4,118,565
12 Oct 2021 6.10 6.10 5.95 6.00 1,763,900 10,584,515
11 Oct 2021 6.15 6.20 6.05 6.10 900,400 5,510,565
08 Oct 2021 6.00 6.25 6.00 6.15 3,184,800 19,619,115
07 Oct 2021 6.05 6.10 6.00 6.00 695,500 4,196,505
06 Oct 2021 5.85 6.05 5.85 6.05 1,419,100 8,480,355
05 Oct 2021 6.05 6.05 5.85 5.85 3,739,700 22,060,585
04 Oct 2021 6.00 6.10 6.00 6.05 1,178,400 7,109,125
01 Oct 2021 6.10 6.15 6.05 6.05 1,760,400 10,714,405
30 Sep 2021 6.25 6.25 6.10 6.10 1,254,900 7,723,740
29 Sep 2021 6.15 6.25 6.15 6.20 1,079,700 6,693,615
28 Sep 2021 6.20 6.30 6.15 6.15 1,311,800 8,151,100
27 Sep 2021 6.35 6.35 6.10 6.20 3,057,800 18,980,100
23 Sep 2021 6.45 6.50 6.35 6.35 1,299,900 8,288,840
22 Sep 2021 6.50 6.50 6.35 6.40 1,059,500 6,786,985
21 Sep 2021 6.40 6.45 6.20 6.45 2,511,400 15,889,385
20 Sep 2021 6.60 6.70 6.40 6.40 4,085,500 26,849,755
17 Sep 2021 6.75 6.85 6.55 6.65 6,109,300 40,703,600
16 Sep 2021 6.45 6.75 6.40 6.70 10,841,600 72,061,240
15 Sep 2021 6.45 6.50 6.35 6.45 2,805,200 18,055,800
14 Sep 2021 6.15 6.45 6.10 6.40 5,156,800 32,479,690
13 Sep 2021 6.30 6.40 6.10 6.15 3,299,800 20,552,165
10 Sep 2021 6.35 6.45 6.30 6.35 2,505,800 15,986,990
09 Sep 2021 6.40 6.50 6.35 6.35 1,569,000 10,024,340
08 Sep 2021 6.45 6.50 6.35 6.40 2,775,000 17,815,470
07 Sep 2021 6.35 6.65 6.30 6.50 5,486,300 35,707,430
06 Sep 2021 6.80 6.80 6.45 6.45 7,227,900 47,637,665
03 Sep 2021 6.80 6.85 6.70 6.75 4,106,000 27,711,975
02 Sep 2021 6.70 6.85 6.65 6.80 4,362,500 29,594,040
01 Sep 2021 6.95 6.95 6.60 6.70 5,400,400 36,333,270

Remark : Volume from SET main board.