Filter Dates:
Historical Price from 20 October 2021 To 18 January 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 20 December 2021 To 04 January 2022 )
35.50 37.50 35.50 37.00 9,844,500 359,339,600
Previous 4 weeks
( 18 November 2021 To 17 December 2021 )
33.75 35.50 33.25 35.50 12,271,400 417,209,100
Daily Historical Data
18 January 2022 39.00 40.00 38.75 39.75 1,932,900 76,620,525
17 January 2022 38.75 39.00 38.75 39.00 1,635,100 63,496,400
14 January 2022 38.00 38.75 38.00 38.75 2,689,700 103,485,200
13 January 2022 38.00 38.25 37.75 38.00 2,033,300 77,253,400
12 January 2022 37.50 38.00 37.50 38.00 1,556,800 58,948,050
11 January 2022 37.75 37.75 36.25 37.75 2,088,000 78,368,575
10 January 2022 37.75 37.75 37.25 37.75 1,628,800 61,249,775
07 January 2022 37.25 37.75 37.25 37.75 1,564,200 58,667,275
06 January 2022 37.25 37.50 37.00 37.50 1,232,800 46,047,900
05 January 2022 37.00 37.50 36.50 37.50 1,235,200 45,861,075
04 January 2022 37.25 37.25 36.50 37.00 1,657,000 61,121,150
30 December 2021 37.00 37.50 37.00 37.25 875,100 32,641,350
29 December 2021 37.00 37.25 37.00 37.00 530,800 19,675,850
28 December 2021 36.75 37.00 36.75 37.00 781,100 28,866,100
27 December 2021 36.75 37.00 36.75 37.00 592,800 21,889,700
24 December 2021 36.50 36.75 36.25 36.75 1,328,900 48,565,450
23 December 2021 36.00 36.50 35.75 36.50 1,378,200 49,893,550
22 December 2021 35.50 36.00 35.50 36.00 971,300 34,752,875
21 December 2021 36.00 36.00 35.75 36.00 841,100 30,180,000
20 December 2021 35.50 36.00 35.50 36.00 888,200 31,753,575
17 December 2021 35.00 35.50 34.75 35.50 871,600 30,672,475
16 December 2021 34.50 35.00 34.50 35.00 526,800 18,329,625
15 December 2021 34.25 34.50 34.25 34.50 453,200 15,610,175
14 December 2021 34.50 34.50 34.25 34.25 785,800 26,955,275
13 December 2021 34.00 34.50 34.00 34.50 544,500 18,681,625
09 December 2021 34.00 34.25 33.75 34.25 451,200 15,388,050
08 December 2021 34.00 34.00 33.75 34.00 538,700 18,293,425
07 December 2021 34.00 34.00 33.75 34.00 660,600 22,427,150
03 December 2021 33.75 34.00 33.75 34.00 520,800 17,672,775
02 December 2021 34.00 34.00 33.75 34.00 584,600 19,859,625
01 December 2021 33.75 34.00 33.50 34.00 864,400 29,246,125
30 November 2021 33.50 34.00 33.50 34.00 1,013,300 34,252,750
29 November 2021 33.50 33.75 33.25 33.75 633,000 21,263,675
26 November 2021 33.75 33.75 33.50 33.75 583,300 19,634,050
25 November 2021 33.75 33.75 33.50 33.75 414,200 13,956,675
24 November 2021 33.50 33.75 33.50 33.75 422,500 14,224,900
23 November 2021 33.75 33.75 33.25 33.75 358,400 12,032,125
22 November 2021 33.50 33.75 33.25 33.75 550,900 18,465,075
19 November 2021 33.50 34.00 33.50 33.50 807,400 27,154,575
18 November 2021 33.75 33.75 33.25 33.75 686,200 23,088,950
17 November 2021 33.75 33.75 33.25 33.75 504,300 16,951,025
16 November 2021 33.75 33.75 33.50 33.75 428,100 14,416,300
15 November 2021 33.50 34.00 33.50 33.75 530,100 17,865,300
12 November 2021 33.75 34.00 33.25 33.50 726,200 24,409,000
11 November 2021 33.50 33.75 33.50 33.75 414,400 13,953,100
10 November 2021 33.50 33.75 33.50 33.50 485,100 16,298,275
09 November 2021 33.75 33.75 33.25 33.75 460,700 15,488,375
08 November 2021 33.75 33.75 33.25 33.75 691,400 23,176,175
05 November 2021 33.75 33.75 33.50 33.75 703,600 23,682,175
04 November 2021 33.50 33.75 33.50 33.75 656,900 22,088,150
03 November 2021 34.00 34.00 33.25 33.75 653,300 22,000,950
02 November 2021 33.75 34.00 33.50 33.75 790,900 26,724,850
01 November 2021 33.75 34.00 33.50 34.00 747,400 25,296,175
29 October 2021 33.50 33.75 33.25 33.75 1,192,700 40,139,700
28 October 2021 33.25 33.50 33.00 33.50 1,031,900 34,370,850
27 October 2021 33.00 33.25 32.75 33.25 514,900 17,034,200
26 October 2021 33.00 33.25 32.75 33.00 372,800 12,298,625
25 October 2021 33.25 33.25 33.00 33.00 673,600 22,242,550
21 October 2021 33.00 33.25 33.00 33.25 310,200 10,300,100
20 October 2021 33.25 33.25 33.00 33.25 584,100 19,325,475
Remark : Volume from SET main board.