Historical Price
Historical Price From : 26 Oct 2021 To 21 Jan 2022
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (23/12/2021 To 07/01/2022) |
3.76 | 3.84 | 3.70 | 3.74 | 22,927,300 | 86,319,850 |
| Previous 4 weeks (23/11/2021 To 22/12/2021) |
4.28 | 4.30 | 3.66 | 3.74 | 163,416,200 | 632,064,918 |
| Daily Historical Data | ||||||
| 21/01/2022 | 3.90 | 3.96 | 3.84 | 3.90 | 12,071,500 | 47,016,890 |
| 20/01/2022 | 3.98 | 4.04 | 3.90 | 3.90 | 58,195,400 | 231,748,952 |
| 19/01/2022 | 3.76 | 3.90 | 3.74 | 3.88 | 26,156,300 | 100,887,892 |
| 18/01/2022 | 3.84 | 3.84 | 3.70 | 3.76 | 7,956,700 | 30,006,128 |
| 17/01/2022 | 3.72 | 3.90 | 3.72 | 3.80 | 12,830,500 | 49,228,278 |
| 14/01/2022 | 3.82 | 3.82 | 3.72 | 3.74 | 6,708,900 | 25,192,902 |
| 13/01/2022 | 3.64 | 3.82 | 3.60 | 3.80 | 18,819,000 | 70,506,694 |
| 12/01/2022 | 3.64 | 3.68 | 3.58 | 3.64 | 5,063,300 | 18,334,276 |
| 11/01/2022 | 3.64 | 3.70 | 3.58 | 3.60 | 8,636,500 | 31,205,776 |
| 10/01/2022 | 3.70 | 3.72 | 3.60 | 3.62 | 8,020,400 | 29,288,068 |
| 07/01/2022 | 3.78 | 3.80 | 3.70 | 3.74 | 3,991,900 | 14,908,614 |
| 06/01/2022 | 3.80 | 3.80 | 3.76 | 3.76 | 1,839,300 | 6,944,674 |
| 05/01/2022 | 3.78 | 3.84 | 3.76 | 3.82 | 4,228,800 | 16,119,684 |
| 04/01/2022 | 3.82 | 3.82 | 3.74 | 3.78 | 3,389,000 | 12,803,850 |
| 30/12/2021 | 3.76 | 3.80 | 3.74 | 3.80 | 1,425,100 | 5,388,480 |
| 29/12/2021 | 3.72 | 3.76 | 3.72 | 3.74 | 1,317,100 | 4,909,838 |
| 28/12/2021 | 3.74 | 3.80 | 3.72 | 3.78 | 1,937,400 | 7,289,268 |
| 27/12/2021 | 3.74 | 3.80 | 3.72 | 3.76 | 2,274,500 | 8,559,952 |
| 24/12/2021 | 3.76 | 3.76 | 3.70 | 3.70 | 1,245,500 | 4,622,888 |
| 23/12/2021 | 3.76 | 3.76 | 3.72 | 3.72 | 1,278,700 | 4,772,602 |
| 22/12/2021 | 3.72 | 3.76 | 3.68 | 3.74 | 1,225,600 | 4,548,206 |
| 21/12/2021 | 3.70 | 3.72 | 3.70 | 3.70 | 1,521,300 | 5,633,810 |
| 20/12/2021 | 3.74 | 3.74 | 3.68 | 3.70 | 4,044,100 | 14,990,292 |
| 17/12/2021 | 3.80 | 3.82 | 3.76 | 3.76 | 2,390,300 | 9,026,200 |
| 16/12/2021 | 3.90 | 3.90 | 3.76 | 3.78 | 8,952,400 | 34,036,670 |
| 15/12/2021 | 3.84 | 3.92 | 3.82 | 3.86 | 11,734,400 | 45,480,360 |
| 14/12/2021 | 3.80 | 3.84 | 3.80 | 3.82 | 3,894,900 | 14,847,210 |
| 13/12/2021 | 3.80 | 3.90 | 3.78 | 3.78 | 14,635,800 | 56,192,080 |
| 09/12/2021 | 3.78 | 3.84 | 3.76 | 3.78 | 12,364,400 | 46,910,898 |
| 08/12/2021 | 3.74 | 3.82 | 3.70 | 3.72 | 8,724,000 | 32,753,488 |
| 07/12/2021 | 3.72 | 3.74 | 3.68 | 3.74 | 4,421,600 | 16,419,584 |
| 03/12/2021 | 3.84 | 3.86 | 3.70 | 3.70 | 7,039,200 | 26,511,630 |
| 02/12/2021 | 3.70 | 3.80 | 3.66 | 3.80 | 8,043,300 | 30,191,454 |
| 01/12/2021 | 3.78 | 3.78 | 3.68 | 3.70 | 3,078,600 | 11,439,632 |
| 30/11/2021 | 3.78 | 3.84 | 3.72 | 3.72 | 4,189,300 | 15,838,640 |
| 29/11/2021 | 3.82 | 3.86 | 3.74 | 3.76 | 5,550,000 | 20,975,652 |
| 26/11/2021 | 3.92 | 3.92 | 3.84 | 3.86 | 5,478,400 | 21,217,462 |
| 25/11/2021 | 3.94 | 3.98 | 3.90 | 3.92 | 6,931,600 | 27,210,846 |
| 24/11/2021 | 4.22 | 4.26 | 3.84 | 3.94 | 43,138,700 | 172,139,624 |
| 23/11/2021 | 4.28 | 4.30 | 4.22 | 4.22 | 6,058,300 | 25,701,180 |
| 22/11/2021 | 4.38 | 4.40 | 4.20 | 4.26 | 6,533,300 | 27,949,580 |
| 19/11/2021 | 4.34 | 4.42 | 4.32 | 4.36 | 2,054,300 | 8,957,598 |
| 18/11/2021 | 4.28 | 4.36 | 4.24 | 4.34 | 2,693,300 | 11,570,094 |
| 17/11/2021 | 4.30 | 4.34 | 4.26 | 4.28 | 1,616,400 | 6,920,516 |
| 16/11/2021 | 4.42 | 4.44 | 4.26 | 4.28 | 4,101,100 | 17,771,130 |
| 15/11/2021 | 4.44 | 4.52 | 4.38 | 4.40 | 3,001,400 | 13,315,656 |
| 12/11/2021 | 4.38 | 4.42 | 4.32 | 4.42 | 2,074,500 | 9,047,514 |
| 11/11/2021 | 4.28 | 4.40 | 4.28 | 4.32 | 1,750,500 | 7,579,980 |
| 10/11/2021 | 4.40 | 4.44 | 4.26 | 4.26 | 3,985,100 | 17,098,146 |
| 09/11/2021 | 4.36 | 4.44 | 4.32 | 4.38 | 3,036,600 | 13,254,456 |
| 08/11/2021 | 4.56 | 4.56 | 4.36 | 4.36 | 4,283,500 | 18,947,736 |
| 05/11/2021 | 4.56 | 4.56 | 4.46 | 4.52 | 2,777,500 | 12,475,500 |
| 04/11/2021 | 4.52 | 4.60 | 4.50 | 4.52 | 2,891,700 | 13,094,232 |
| 03/11/2021 | 4.54 | 4.66 | 4.50 | 4.54 | 4,282,200 | 19,586,214 |
| 02/11/2021 | 4.70 | 4.70 | 4.56 | 4.60 | 4,569,300 | 21,061,880 |
| 01/11/2021 | 4.88 | 4.88 | 4.66 | 4.68 | 4,393,800 | 20,883,442 |
| 29/10/2021 | 4.92 | 4.92 | 4.84 | 4.86 | 605,000 | 2,934,050 |
| 28/10/2021 | 4.94 | 4.94 | 4.86 | 4.86 | 1,198,600 | 5,843,694 |
| 27/10/2021 | 4.98 | 5.05 | 4.88 | 4.90 | 2,853,000 | 14,153,542 |
| 26/10/2021 | 4.88 | 4.94 | 4.86 | 4.94 | 1,168,700 | 5,737,366 |
Remark : Volume from SET main board.