Historical Price

Historical price From 26 Oct 2021 To 21 Jan 2022

Date Open High Low Close Volume (Shares) Value ('000 Baht)
Summary
Recent 2 weeks
(23 Dec 2021 To 07 Jan 2022)
0.92 1.09 0.89 1.04 693,659,500 697,672,273
Previous 4 weeks
(23 Nov 2021 To 22 Dec 2021)
0.92 1.04 0.88 0.92 902,862,600 869,507,753
Daily Historical Data
21 Jan 2022 1.03 1.09 1.01 1.07 167,230,000 175,217,450
20 Jan 2022 1.17 1.23 1.04 1.06 383,531,300 441,777,048
19 Jan 2022 1.06 1.20 1.05 1.20 404,203,000 456,989,951
18 Jan 2022 1.10 1.13 1.06 1.09 202,769,600 220,546,880
17 Jan 2022 1.05 1.13 1.02 1.13 247,081,300 266,746,697
14 Jan 2022 1.00 1.05 1.00 1.03 87,679,600 90,152,302
13 Jan 2022 1.04 1.05 0.98 1.01 133,049,600 133,658,766
12 Jan 2022 1.06 1.06 1.01 1.04 85,208,300 87,962,213
11 Jan 2022 1.07 1.08 1.04 1.06 68,540,600 72,629,328
10 Jan 2022 1.07 1.10 1.03 1.09 132,328,400 141,380,188
07 Jan 2022 1.01 1.05 0.99 1.04 58,115,400 59,384,483
06 Jan 2022 0.99 1.02 0.99 1.01 24,650,600 24,675,702
05 Jan 2022 1.05 1.05 1.01 1.03 65,352,900 66,995,278
04 Jan 2022 0.99 1.04 0.96 1.04 106,370,200 106,257,064
30 Dec 2021 1.04 1.09 1.01 1.02 231,739,800 243,165,497
29 Dec 2021 0.96 1.00 0.95 1.00 94,992,400 92,772,572
28 Dec 2021 0.91 0.97 0.90 0.94 58,356,900 55,397,482
27 Dec 2021 0.90 0.91 0.89 0.91 9,014,800 8,090,658
24 Dec 2021 0.91 0.92 0.89 0.91 35,824,100 32,314,517
23 Dec 2021 0.92 0.95 0.92 0.93 9,242,400 8,619,020
22 Dec 2021 0.93 0.93 0.91 0.92 7,829,900 7,190,157
21 Dec 2021 0.92 0.94 0.92 0.92 6,375,500 5,921,642
20 Dec 2021 0.93 0.94 0.91 0.92 11,655,900 10,785,366
17 Dec 2021 0.95 0.95 0.92 0.93 12,083,100 11,313,076
16 Dec 2021 0.96 0.97 0.94 0.95 17,653,800 16,814,954
15 Dec 2021 0.95 0.97 0.94 0.96 21,147,600 20,222,511
14 Dec 2021 0.93 0.96 0.92 0.95 12,436,500 11,739,551
13 Dec 2021 0.95 0.96 0.91 0.94 34,911,700 32,565,058
09 Dec 2021 0.98 0.99 0.94 0.96 59,742,300 57,395,623
08 Dec 2021 0.98 1.04 0.97 0.97 164,183,900 164,304,221
07 Dec 2021 0.95 1.02 0.94 0.99 241,828,800 238,760,747
03 Dec 2021 0.92 0.95 0.91 0.94 52,793,700 49,298,735
02 Dec 2021 0.91 0.92 0.89 0.91 21,535,800 19,518,613
01 Dec 2021 0.90 0.92 0.88 0.92 15,855,800 14,324,529
30 Nov 2021 0.92 0.94 0.89 0.90 30,738,800 28,102,177
29 Nov 2021 0.92 0.93 0.90 0.91 18,176,400 16,581,202
26 Nov 2021 0.96 0.96 0.91 0.93 48,642,200 45,570,442
25 Nov 2021 0.92 0.98 0.91 0.97 101,532,200 97,462,633
24 Nov 2021 0.91 0.92 0.90 0.92 12,851,000 11,725,740
23 Nov 2021 0.92 0.92 0.90 0.91 10,887,700 9,910,776
22 Nov 2021 0.91 0.93 0.90 0.91 19,652,700 17,980,572
19 Nov 2021 0.91 0.92 0.90 0.91 21,654,200 19,618,036
18 Nov 2021 0.87 0.91 0.87 0.91 18,834,200 16,849,951
17 Nov 2021 0.89 0.89 0.86 0.87 9,122,000 7,992,200
16 Nov 2021 0.88 0.89 0.87 0.89 9,604,800 8,462,357
15 Nov 2021 0.90 0.90 0.87 0.89 12,351,800 10,927,086
12 Nov 2021 0.90 0.91 0.88 0.89 8,174,800 7,305,735
11 Nov 2021 0.89 0.90 0.87 0.90 9,614,300 8,540,620
10 Nov 2021 0.87 0.89 0.85 0.89 14,526,300 12,628,996
09 Nov 2021 0.88 0.89 0.84 0.87 27,555,500 23,952,760
08 Nov 2021 0.90 0.91 0.88 0.89 11,354,800 10,119,446
05 Nov 2021 0.91 0.91 0.88 0.90 10,825,200 9,677,804
04 Nov 2021 0.88 0.91 0.87 0.90 12,334,300 11,027,430
03 Nov 2021 0.90 0.92 0.88 0.89 19,728,700 17,604,255
02 Nov 2021 0.92 0.93 0.86 0.90 25,620,300 22,912,335
01 Nov 2021 0.91 0.94 0.91 0.92 24,838,300 22,959,051
29 Oct 2021 0.95 0.96 0.89 0.91 87,910,300 80,395,331
28 Oct 2021 0.99 1.00 0.94 0.95 27,495,500 26,481,496
27 Oct 2021 1.01 1.03 0.99 0.99 47,561,200 47,841,212
26 Oct 2021 0.94 1.01 0.93 1.01 91,222,200 89,710,643
Remark : Volume from SET main board.