Historical Price

: 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.