:
08 Sep 2021
To
03 Dec 2021
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(08 Nov 2021 To 19 Nov 2021) |
23.20 | 23.60 | 22.50 | 22.70 | 89,028,100 | 2,054,053,870 |
|
Previous 4 weeks
(07 Oct 2021 To 05 Nov 2021) |
20.00 | 23.50 | 20.00 | 22.80 | 320,458,000 | 7,111,443,140 |
| Daily Historical Data | ||||||
| 03 Dec 2021 | 21.60 | 21.60 | 21.10 | 21.20 | 3,237,100 | 68,907,400 |
| 02 Dec 2021 | 21.50 | 21.70 | 21.30 | 21.40 | 4,508,700 | 96,943,240 |
| 01 Dec 2021 | 20.90 | 21.60 | 20.80 | 21.40 | 10,768,400 | 229,277,050 |
| 30 Nov 2021 | 21.60 | 21.80 | 20.70 | 20.90 | 9,014,300 | 190,916,500 |
| 29 Nov 2021 | 21.90 | 22.10 | 21.30 | 21.60 | 4,948,500 | 106,981,460 |
| 26 Nov 2021 | 22.40 | 22.40 | 21.70 | 21.90 | 5,430,100 | 119,304,780 |
| 25 Nov 2021 | 22.60 | 22.70 | 22.30 | 22.50 | 5,397,200 | 121,415,960 |
| 24 Nov 2021 | 22.60 | 22.80 | 22.30 | 22.60 | 5,938,200 | 133,780,530 |
| 23 Nov 2021 | 22.60 | 22.60 | 21.90 | 22.10 | 8,997,100 | 199,534,600 |
| 22 Nov 2021 | 22.70 | 22.90 | 22.50 | 22.50 | 9,851,700 | 222,777,110 |
| 19 Nov 2021 | 23.00 | 23.00 | 22.50 | 22.70 | 5,451,500 | 123,799,430 |
| 18 Nov 2021 | 23.00 | 23.10 | 22.70 | 23.00 | 6,861,300 | 157,492,490 |
| 17 Nov 2021 | 23.00 | 23.20 | 22.80 | 23.00 | 5,726,600 | 131,563,250 |
| 16 Nov 2021 | 23.00 | 23.20 | 22.90 | 22.90 | 9,805,900 | 225,620,790 |
| 15 Nov 2021 | 23.30 | 23.50 | 22.90 | 23.00 | 8,791,900 | 203,393,190 |
| 12 Nov 2021 | 23.20 | 23.60 | 23.10 | 23.20 | 11,482,100 | 266,885,330 |
| 11 Nov 2021 | 23.20 | 23.50 | 23.10 | 23.30 | 7,336,400 | 170,980,310 |
| 10 Nov 2021 | 22.70 | 23.60 | 22.70 | 23.30 | 20,428,300 | 474,671,420 |
| 09 Nov 2021 | 22.60 | 22.90 | 22.60 | 22.70 | 5,516,100 | 125,365,080 |
| 08 Nov 2021 | 23.20 | 23.20 | 22.70 | 22.70 | 7,628,000 | 174,282,580 |
| 05 Nov 2021 | 23.00 | 23.20 | 22.70 | 22.80 | 11,528,400 | 264,191,790 |
| 04 Nov 2021 | 22.80 | 23.40 | 22.80 | 23.00 | 7,007,200 | 162,217,670 |
| 03 Nov 2021 | 23.00 | 23.30 | 22.80 | 22.90 | 6,848,300 | 157,456,920 |
| 02 Nov 2021 | 23.30 | 23.30 | 22.70 | 22.90 | 10,793,400 | 248,166,660 |
| 01 Nov 2021 | 23.30 | 23.50 | 22.90 | 23.40 | 20,099,100 | 465,279,370 |
| 29 Oct 2021 | 23.10 | 23.50 | 22.80 | 23.40 | 13,723,900 | 318,498,140 |
| 28 Oct 2021 | 22.80 | 23.40 | 22.70 | 22.80 | 15,926,700 | 366,792,000 |
| 27 Oct 2021 | 22.50 | 23.30 | 22.40 | 23.00 | 34,464,900 | 790,482,380 |
| 26 Oct 2021 | 22.70 | 22.80 | 22.10 | 22.30 | 17,199,400 | 386,521,090 |
| 25 Oct 2021 | 22.00 | 23.20 | 21.70 | 22.80 | 74,544,200 | 1,665,339,640 |
| 21 Oct 2021 | 20.60 | 22.60 | 20.60 | 21.60 | 71,825,200 | 1,546,849,060 |
| 20 Oct 2021 | 20.20 | 20.40 | 20.10 | 20.40 | 2,619,800 | 53,136,690 |
| 19 Oct 2021 | 20.20 | 20.30 | 20.10 | 20.10 | 1,764,600 | 35,617,190 |
| 18 Oct 2021 | 20.20 | 20.40 | 20.10 | 20.10 | 2,642,100 | 53,438,730 |
| 15 Oct 2021 | 20.20 | 20.30 | 20.10 | 20.20 | 1,803,100 | 36,448,630 |
| 14 Oct 2021 | 20.20 | 20.30 | 20.10 | 20.10 | 1,698,800 | 34,235,750 |
| 12 Oct 2021 | 20.50 | 20.50 | 20.00 | 20.20 | 7,676,700 | 155,120,620 |
| 11 Oct 2021 | 20.50 | 20.50 | 20.30 | 20.40 | 2,483,600 | 50,671,730 |
| 08 Oct 2021 | 20.10 | 20.70 | 20.10 | 20.50 | 8,853,100 | 181,183,830 |
| 07 Oct 2021 | 20.00 | 20.20 | 20.00 | 20.00 | 6,955,500 | 139,795,250 |
| 06 Oct 2021 | 20.10 | 20.20 | 19.90 | 19.90 | 6,157,300 | 123,104,000 |
| 05 Oct 2021 | 20.30 | 20.40 | 20.10 | 20.10 | 3,153,900 | 63,647,650 |
| 04 Oct 2021 | 20.00 | 20.40 | 20.00 | 20.40 | 6,069,800 | 122,693,460 |
| 01 Oct 2021 | 20.00 | 20.10 | 19.70 | 19.80 | 6,738,900 | 133,837,340 |
| 30 Sep 2021 | 20.20 | 20.30 | 19.90 | 20.00 | 7,498,500 | 150,505,750 |
| 29 Sep 2021 | 20.10 | 20.30 | 20.00 | 20.10 | 8,950,300 | 180,310,450 |
| 28 Sep 2021 | 20.50 | 20.50 | 20.00 | 20.10 | 6,754,700 | 136,419,560 |
| 27 Sep 2021 | 20.40 | 20.60 | 20.40 | 20.50 | 5,380,900 | 110,406,670 |
| 23 Sep 2021 | 20.70 | 20.80 | 20.30 | 20.40 | 12,554,100 | 257,773,240 |
| 22 Sep 2021 | 20.60 | 20.80 | 20.50 | 20.70 | 2,541,300 | 52,505,730 |
| 21 Sep 2021 | 20.70 | 20.70 | 20.50 | 20.60 | 4,013,100 | 82,829,040 |
| 20 Sep 2021 | 20.90 | 20.90 | 20.50 | 20.60 | 5,283,000 | 109,225,900 |
| 17 Sep 2021 | 20.90 | 21.20 | 20.80 | 21.00 | 9,084,800 | 190,837,100 |
| 16 Sep 2021 | 20.60 | 20.90 | 20.60 | 20.90 | 4,246,600 | 88,380,010 |
| 15 Sep 2021 | 20.50 | 20.80 | 20.40 | 20.70 | 8,148,600 | 167,771,510 |
| 14 Sep 2021 | 20.80 | 20.80 | 20.40 | 20.50 | 5,710,300 | 117,283,760 |
| 13 Sep 2021 | 20.90 | 20.90 | 20.60 | 20.70 | 5,304,900 | 109,846,660 |
| 10 Sep 2021 | 20.40 | 20.90 | 20.40 | 20.70 | 4,153,700 | 85,813,300 |
| 09 Sep 2021 | 20.50 | 20.80 | 20.30 | 20.40 | 13,208,100 | 271,089,550 |
| 08 Sep 2021 | 20.50 | 20.80 | 20.30 | 20.40 | 9,732,300 | 199,781,590 |
Remark : Volume from SET main board.