Filter Dates:

From 26 Oct 2021 To 21 Jan 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(23 Dec 2021 To 07 Jan 2022)
0.33 0.40 0.33 0.39 1,916,111,600 719,345,167
Previous 4 weeks
(23 Nov 2021 To 22 Dec 2021)
0.29 0.35 0.27 0.33 1,212,595,169 359,037,969
Daily Historical Data
21 Jan 2022 0.36 0.37 0.35 0.37 158,223,600 57,378,662
20 Jan 2022 0.35 0.36 0.35 0.35 75,725,300 26,693,479
19 Jan 2022 0.36 0.37 0.35 0.36 35,600,700 12,721,647
18 Jan 2022 0.36 0.37 0.35 0.36 195,204,300 70,256,229
17 Jan 2022 0.37 0.38 0.36 0.36 89,748,000 33,045,241
14 Jan 2022 0.38 0.38 0.36 0.37 145,470,900 53,890,595
13 Jan 2022 0.37 0.38 0.36 0.38 125,783,300 46,562,718
12 Jan 2022 0.37 0.38 0.36 0.37 180,578,100 66,992,041
11 Jan 2022 0.39 0.39 0.37 0.38 185,920,200 70,642,933
10 Jan 2022 0.39 0.40 0.38 0.39 93,277,200 36,248,732
07 Jan 2022 0.39 0.40 0.38 0.39 317,134,900 123,245,078
06 Jan 2022 0.38 0.40 0.38 0.40 554,569,300 215,948,296
05 Jan 2022 0.38 0.38 0.37 0.37 54,578,300 20,498,592
04 Jan 2022 0.37 0.38 0.36 0.38 126,243,700 46,958,683
30 Dec 2021 0.37 0.38 0.36 0.37 123,840,100 45,911,962
29 Dec 2021 0.36 0.38 0.36 0.37 76,168,500 28,063,556
28 Dec 2021 0.35 0.38 0.35 0.36 395,271,100 145,294,174
27 Dec 2021 0.35 0.36 0.34 0.35 34,922,700 12,231,250
24 Dec 2021 0.35 0.36 0.34 0.34 43,794,400 15,296,817
23 Dec 2021 0.33 0.36 0.33 0.35 189,588,600 65,896,759
22 Dec 2021 0.33 0.34 0.33 0.33 6,663,200 2,227,364
21 Dec 2021 0.33 0.34 0.33 0.33 20,130,200 6,674,406
20 Dec 2021 0.34 0.34 0.33 0.33 29,929,500 10,095,123
17 Dec 2021 0.34 0.35 0.34 0.34 31,924,300 10,885,188
16 Dec 2021 0.35 0.35 0.34 0.34 32,618,000 11,130,326
15 Dec 2021 0.33 0.35 0.33 0.34 57,688,700 19,581,593
14 Dec 2021 0.34 0.35 0.32 0.33 203,107,200 68,239,758
13 Dec 2021 0.28 0.28 0.27 0.28 137,363,859 37,931,407
09 Dec 2021 0.28 0.28 0.27 0.28 120,672,807 33,291,808
08 Dec 2021 0.28 0.28 0.28 0.28 26,201,802 7,283,739
07 Dec 2021 0.28 0.28 0.28 0.28 19,562,869 5,400,196
03 Dec 2021 0.28 0.28 0.28 0.28 32,106,208 8,881,545
02 Dec 2021 0.28 0.28 0.27 0.28 22,665,686 6,248,535
01 Dec 2021 0.28 0.28 0.27 0.28 47,043,489 12,945,699
30 Nov 2021 0.28 0.28 0.27 0.27 76,727,943 21,042,235
29 Nov 2021 0.28 0.28 0.27 0.27 162,798,751 44,745,373
26 Nov 2021 0.28 0.29 0.28 0.28 50,201,548 14,113,265
25 Nov 2021 0.28 0.29 0.28 0.28 40,863,382 11,568,702
24 Nov 2021 0.28 0.29 0.28 0.28 49,927,243 14,151,306
23 Nov 2021 0.29 0.29 0.28 0.28 44,398,482 12,600,401
22 Nov 2021 0.28 0.29 0.28 0.28 73,025,085 20,668,079
19 Nov 2021 0.29 0.29 0.28 0.28 103,617,030 29,372,716
18 Nov 2021 0.29 0.29 0.28 0.28 147,337,243 41,795,558
17 Nov 2021 0.29 0.29 0.28 0.29 35,751,792 10,267,967
16 Nov 2021 0.28 0.29 0.28 0.29 17,700,646 5,118,562
15 Nov 2021 0.28 0.30 0.28 0.28 64,544,121 18,744,969
12 Nov 2021 0.28 0.29 0.28 0.29 38,238,312 11,085,801
11 Nov 2021 0.29 0.29 0.28 0.29 20,448,898 5,918,175
10 Nov 2021 0.29 0.29 0.28 0.28 35,915,867 10,312,556
09 Nov 2021 0.28 0.30 0.28 0.29 58,193,716 16,952,807
08 Nov 2021 0.29 0.30 0.28 0.28 156,381,802 45,512,199
05 Nov 2021 0.29 0.30 0.29 0.29 36,810,785 10,733,234
04 Nov 2021 0.30 0.30 0.29 0.29 65,273,695 19,049,222
03 Nov 2021 0.30 0.31 0.29 0.29 146,943,693 43,931,202
02 Nov 2021 0.30 0.31 0.29 0.30 123,898,679 37,022,038
01 Nov 2021 0.29 0.31 0.28 0.30 477,423,054 143,307,820
29 Oct 2021 0.29 0.29 0.28 0.29 25,616,873 7,401,285
28 Oct 2021 0.29 0.29 0.28 0.29 59,080,888 17,128,385
27 Oct 2021 0.30 0.30 0.28 0.29 84,796,308 24,717,608
26 Oct 2021 0.30 0.30 0.29 0.29 23,962,791 7,019,940

Remark : Volume from SET main board.