| 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.
