Historical price from 29 Oct 2021 To 26 Jan 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 28 December 2021 To 12 January 2022 )
10.90 11.60 10.80 11.50 10,213,900 113,787,250
Previous 4 weeks
( 26 November 2021 To 27 December 2021 )
10.90 11.10 10.60 10.80 6,131,500 66,226,140
Daily Historical Data
26 January 2022 11.40 11.50 11.20 11.20 407,700 4,615,800
25 January 2022 11.80 11.80 11.20 11.50 625,600 7,214,390
24 January 2022 11.10 11.60 11.10 11.50 848,100 9,678,410
21 January 2022 11.40 11.50 11.20 11.20 197,300 2,225,650
20 January 2022 11.10 11.50 11.10 11.40 511,500 5,737,680
19 January 2022 11.20 11.30 11.10 11.10 123,600 1,380,990
18 January 2022 11.60 11.70 11.20 11.20 273,600 3,134,850
17 January 2022 11.80 11.80 11.40 11.60 388,100 4,514,610
14 January 2022 11.30 11.80 11.30 11.80 1,835,500 21,413,490
13 January 2022 11.50 11.50 11.20 11.30 215,100 2,438,810
12 January 2022 11.50 11.50 11.00 11.50 1,246,700 14,064,380
11 January 2022 11.10 11.60 11.10 11.50 3,292,500 37,520,210
10 January 2022 10.90 11.20 10.90 11.00 1,277,300 14,074,560
07 January 2022 11.00 11.00 10.80 10.80 1,637,100 17,830,940
06 January 2022 11.00 11.10 10.90 10.90 356,800 3,911,600
05 January 2022 10.80 11.00 10.80 11.00 270,200 2,950,600
04 January 2022 10.80 10.90 10.80 10.80 133,500 1,450,300
30 December 2021 11.10 11.10 10.90 11.00 926,100 10,175,230
29 December 2021 10.90 11.10 10.90 11.00 361,800 3,985,230
28 December 2021 10.90 11.00 10.80 10.80 711,900 7,824,200
27 December 2021 10.80 10.90 10.80 10.80 72,600 790,560
24 December 2021 10.80 10.90 10.70 10.80 221,500 2,390,200
23 December 2021 10.90 10.90 10.60 10.70 413,000 4,433,270
22 December 2021 10.90 10.90 10.90 10.90 173,200 1,887,880
21 December 2021 10.80 11.00 10.80 10.90 122,300 1,333,000
20 December 2021 11.00 11.00 10.80 10.90 185,900 2,024,470
17 December 2021 11.00 11.00 10.80 10.90 156,800 1,709,660
16 December 2021 10.90 11.00 10.80 10.90 212,700 2,318,920
15 December 2021 11.00 11.00 10.80 10.90 244,300 2,662,010
14 December 2021 10.80 11.10 10.70 11.00 338,400 3,696,420
13 December 2021 10.90 10.90 10.60 10.80 195,000 2,091,940
09 December 2021 10.70 10.90 10.70 10.80 216,100 2,333,420
08 December 2021 10.70 10.80 10.70 10.70 115,100 1,232,690
07 December 2021 10.80 10.80 10.60 10.60 457,000 4,889,330
03 December 2021 10.80 10.90 10.70 10.80 131,100 1,405,930
02 December 2021 10.80 10.80 10.70 10.80 757,400 8,119,640
01 December 2021 10.60 11.00 10.60 10.70 468,400 5,082,620
30 November 2021 10.90 10.90 10.60 10.70 770,400 8,280,600
29 November 2021 11.00 11.00 10.70 10.90 259,400 2,809,560
26 November 2021 10.90 11.10 10.70 10.80 620,900 6,734,020
25 November 2021 11.20 11.20 10.90 11.00 214,900 2,373,120
24 November 2021 11.30 11.30 11.10 11.20 294,900 3,310,340
23 November 2021 11.10 11.20 11.10 11.20 234,500 2,618,770
22 November 2021 11.10 11.20 10.90 11.20 335,900 3,728,730
19 November 2021 11.10 11.10 10.90 11.00 234,200 2,568,310
18 November 2021 10.90 11.10 10.80 11.00 134,800 1,472,260
17 November 2021 11.00 11.00 10.80 10.90 280,100 3,070,440
16 November 2021 10.90 11.00 10.70 10.90 1,721,100 18,727,540
15 November 2021 11.10 11.20 10.80 10.90 438,700 4,789,300
12 November 2021 11.10 11.10 11.00 11.10 203,200 2,255,050
11 November 2021 11.00 11.30 11.00 11.20 520,100 5,807,280
10 November 2021 11.20 11.20 10.90 11.10 38,900 427,970
09 November 2021 10.90 11.10 10.90 11.10 94,500 1,040,780
08 November 2021 11.10 11.10 10.80 11.00 667,000 7,323,430
05 November 2021 11.20 11.20 11.00 11.00 72,100 799,200
04 November 2021 10.90 11.10 10.90 11.10 192,100 2,099,830
03 November 2021 11.30 11.30 10.90 10.90 377,200 4,152,010
02 November 2021 11.20 11.30 11.10 11.30 291,500 3,271,330
01 November 2021 11.10 11.30 11.00 11.30 731,600 8,127,410
29 October 2021 11.20 11.30 11.10 11.30 300,000 3,358,460

Remark : Volume from SET main board.