Filter Dates:
From : 28 Oct 2021 To 25 Jan 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(27 Dec 2021 To 11 Jan 2022)
7.60 8.30 7.40 7.85 269,649,200 2,085,389,135
Previous 4 weeks
(25 Nov 2021 To 24 Dec 2021)
6.74 7.85 6.40 7.55 613,209,109 4,295,442,375
Daily Historical Data
25 Jan 2022 8.20 8.25 7.80 8.15 33,329,500 266,661,370
24 Jan 2022 8.40 8.45 8.15 8.25 15,952,300 131,962,780
21 Jan 2022 8.15 8.30 8.15 8.30 18,649,000 153,923,640
20 Jan 2022 8.20 8.35 8.10 8.10 15,004,200 123,242,750
19 Jan 2022 8.45 8.60 8.00 8.15 39,227,800 320,657,090
18 Jan 2022 8.25 8.55 8.20 8.50 29,188,800 244,790,115
17 Jan 2022 8.15 8.30 8.05 8.15 16,545,900 134,911,940
14 Jan 2022 8.50 8.60 8.05 8.15 31,778,200 264,023,235
13 Jan 2022 8.35 8.60 8.25 8.40 42,114,300 353,690,735
12 Jan 2022 7.90 8.65 7.85 8.20 82,007,400 680,169,400
11 Jan 2022 7.65 7.85 7.55 7.85 37,528,300 290,138,655
10 Jan 2022 7.60 7.70 7.40 7.55 12,728,900 95,794,950
07 Jan 2022 7.65 7.65 7.40 7.60 10,071,300 76,144,700
06 Jan 2022 7.80 7.85 7.45 7.60 32,351,600 246,952,060
05 Jan 2022 7.80 8.25 7.80 7.90 38,429,300 305,736,740
04 Jan 2022 7.70 8.30 7.65 8.05 38,313,500 307,052,280
30 Dec 2021 7.70 7.85 7.55 7.65 23,882,700 183,331,720
29 Dec 2021 7.50 7.85 7.50 7.75 20,202,800 155,403,425
28 Dec 2021 7.50 7.75 7.40 7.50 27,854,300 211,531,655
27 Dec 2021 7.60 7.75 7.40 7.50 28,286,500 213,302,950
24 Dec 2021 7.50 7.85 7.45 7.55 46,726,500 356,750,040
23 Dec 2021 7.10 7.80 7.10 7.55 82,117,400 611,574,610
22 Dec 2021 6.75 7.25 6.75 7.10 71,922,500 509,647,320
21 Dec 2021 6.75 6.85 6.70 6.75 8,422,400 56,977,210
20 Dec 2021 6.90 6.90 6.65 6.70 21,247,900 142,577,000
17 Dec 2021 6.75 6.95 6.70 6.95 16,375,100 112,580,615
16 Dec 2021 6.85 6.85 6.70 6.80 8,122,100 55,003,455
15 Dec 2021 6.75 6.95 6.75 6.80 5,726,000 39,197,665
14 Dec 2021 6.90 6.90 6.70 6.75 9,550,000 64,702,095
13 Dec 2021 6.95 7.00 6.85 6.90 6,479,400 44,566,995
09 Dec 2021 6.85 6.95 6.75 6.95 9,015,200 61,971,350
08 Dec 2021 6.70 6.90 6.70 6.85 11,497,900 78,670,885
07 Dec 2021 6.70 6.90 6.60 6.70 21,557,200 144,956,905
03 Dec 2021 6.65 6.70 6.60 6.65 6,388,400 42,539,915
02 Dec 2021 6.70 6.85 6.60 6.65 12,935,900 87,024,875
01 Dec 2021 6.55 6.70 6.40 6.70 19,640,200 129,875,365
30 Nov 2021 6.65 6.75 6.40 6.50 23,381,300 152,651,790
29 Nov 2021 7.00 7.00 6.45 6.65 46,332,000 308,709,665
26 Nov 2021 7.04 7.09 6.74 7.04 102,351,702 709,075,905
25 Nov 2021 6.74 7.18 6.74 7.13 83,420,007 586,388,715
24 Nov 2021 6.70 6.74 6.55 6.65 22,690,061 151,083,800
23 Nov 2021 6.65 6.74 6.65 6.65 9,216,197 61,501,600
22 Nov 2021 6.74 6.79 6.65 6.65 10,979,917 73,568,285
19 Nov 2021 6.79 7.13 6.65 6.74 44,265,699 305,408,925
18 Nov 2021 6.79 6.84 6.65 6.79 14,108,017 95,202,240
17 Nov 2021 6.84 6.84 6.60 6.79 21,231,038 142,318,445
16 Nov 2021 6.79 6.94 6.74 6.84 17,568,440 120,450,980
15 Nov 2021 6.70 6.79 6.60 6.74 7,393,544 49,594,940
12 Nov 2021 6.65 6.89 6.65 6.79 17,775,220 120,845,120
11 Nov 2021 6.74 6.74 6.55 6.65 14,816,861 98,209,170
10 Nov 2021 6.74 6.84 6.70 6.74 6,934,862 46,774,890
09 Nov 2021 6.70 6.89 6.65 6.79 29,657,459 201,473,220
08 Nov 2021 6.55 6.74 6.50 6.70 35,437,381 235,163,885
05 Nov 2021 6.50 6.55 6.40 6.50 12,669,150 82,395,195
04 Nov 2021 6.16 6.55 6.11 6.50 28,736,822 183,717,555
03 Nov 2021 6.26 6.30 6.11 6.16 16,151,877 100,323,350
02 Nov 2021 6.26 6.26 6.11 6.21 5,826,680 36,019,705
01 Nov 2021 6.26 6.35 6.16 6.26 13,958,022 87,071,710
29 Oct 2021 6.21 6.30 6.11 6.26 11,596,779 72,054,920
28 Oct 2021 6.16 6.21 6.11 6.16 2,757,615 16,935,415

Remark : Volume from SET main board.