Historical price From 25 October 2021 To 20 January 2022
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 22 December 2021 To 06 January 2022 ) |
8.80 | 9.15 | 8.80 | 8.85 | 1,491,700 | 13,351,060 |
|
Previous 4 weeks
( 22 November 2021 To 21 December 2021 ) |
9.40 | 12.00 | 8.85 | 8.85 | 2,468,700 | 22,488,495 |
| Daily Historical Data | ||||||
| 20 January 2022 | 8.50 | 8.60 | 8.50 | 8.60 | 60,200 | 513,220 |
| 19 January 2022 | 8.60 | 8.60 | 8.40 | 8.60 | 21,500 | 182,400 |
| 18 January 2022 | 8.60 | 8.60 | 8.50 | 8.60 | 221,100 | 1,883,260 |
| 17 January 2022 | 8.60 | 8.70 | 8.50 | 8.50 | 283,300 | 2,425,660 |
| 14 January 2022 | 8.70 | 8.70 | 8.55 | 8.70 | 212,200 | 1,832,225 |
| 13 January 2022 | 8.80 | 8.80 | 8.70 | 8.70 | 130,600 | 1,143,690 |
| 12 January 2022 | 8.90 | 8.95 | 8.75 | 8.80 | 278,900 | 2,464,055 |
| 11 January 2022 | 9.00 | 9.05 | 8.80 | 8.85 | 251,900 | 2,236,860 |
| 10 January 2022 | 8.85 | 9.00 | 8.80 | 9.00 | 105,700 | 937,950 |
| 07 January 2022 | 8.90 | 8.90 | 8.85 | 8.90 | 141,600 | 1,253,210 |
| 06 January 2022 | 9.00 | 9.00 | 8.85 | 8.85 | 72,500 | 648,965 |
| 05 January 2022 | 9.05 | 9.10 | 8.95 | 9.05 | 94,500 | 853,530 |
| 04 January 2022 | 9.10 | 9.10 | 9.00 | 9.05 | 42,000 | 379,355 |
| 30 December 2021 | 8.95 | 9.15 | 8.90 | 9.00 | 517,500 | 4,669,395 |
| 29 December 2021 | 8.90 | 8.95 | 8.85 | 8.95 | 108,900 | 969,000 |
| 28 December 2021 | 8.90 | 8.95 | 8.90 | 8.95 | 193,800 | 1,728,745 |
| 27 December 2021 | 8.90 | 8.95 | 8.90 | 8.90 | 25,000 | 223,130 |
| 24 December 2021 | 9.00 | 9.05 | 8.80 | 8.85 | 100,000 | 888,105 |
| 23 December 2021 | 8.90 | 9.05 | 8.85 | 9.05 | 63,800 | 569,795 |
| 22 December 2021 | 8.80 | 8.85 | 8.80 | 8.85 | 273,700 | 2,421,040 |
| 21 December 2021 | 8.95 | 8.95 | 8.85 | 8.85 | 313,700 | 2,788,135 |
| 20 December 2021 | 9.00 | 9.15 | 8.95 | 9.05 | 147,300 | 1,325,540 |
| 17 December 2021 | 9.15 | 9.20 | 9.15 | 9.15 | 384,700 | 3,520,040 |
| 16 December 2021 | 9.15 | 9.15 | 9.15 | 9.15 | 16,800 | 153,720 |
| 15 December 2021 | 9.20 | 9.20 | 9.20 | 9.20 | 8,800 | 80,960 |
| 14 December 2021 | 9.10 | 9.25 | 9.10 | 9.25 | 5,900 | 54,270 |
| 13 December 2021 | 9.00 | 9.25 | 9.00 | 9.10 | 12,600 | 113,995 |
| 09 December 2021 | 9.10 | 9.10 | 9.05 | 9.05 | 59,600 | 541,865 |
| 08 December 2021 | 9.00 | 9.20 | 9.00 | 9.10 | 4,800 | 43,880 |
| 07 December 2021 | 9.10 | 9.15 | 9.00 | 9.00 | 11,900 | 107,155 |
| 03 December 2021 | 9.00 | 9.05 | 9.00 | 9.00 | 6,800 | 61,245 |
| 02 December 2021 | 8.90 | 9.10 | 8.90 | 9.00 | 46,000 | 413,150 |
| 01 December 2021 | 8.85 | 9.05 | 8.85 | 9.00 | 30,000 | 268,600 |
| 30 November 2021 | 9.05 | 9.25 | 8.95 | 9.00 | 707,300 | 6,367,865 |
| 29 November 2021 | 9.10 | 9.20 | 9.00 | 9.15 | 75,200 | 687,170 |
| 26 November 2021 | 9.65 | 9.65 | 9.00 | 9.35 | 245,400 | 2,261,450 |
| 25 November 2021 | 9.80 | 9.80 | 9.40 | 9.65 | 2,900 | 27,725 |
| 24 November 2021 | 9.30 | 12.00 | 9.30 | 9.55 | 120,400 | 1,165,150 |
| 23 November 2021 | 9.30 | 9.35 | 9.30 | 9.30 | 82,800 | 771,575 |
| 22 November 2021 | 9.40 | 9.40 | 9.30 | 9.35 | 185,800 | 1,735,005 |
| 19 November 2021 | 9.35 | 9.40 | 9.35 | 9.40 | 32,000 | 299,300 |
| 18 November 2021 | 9.30 | 9.30 | 9.25 | 9.25 | 14,500 | 134,640 |
| 17 November 2021 | 9.30 | 9.35 | 9.25 | 9.35 | 100,800 | 933,890 |
| 16 November 2021 | 9.10 | 9.35 | 9.10 | 9.25 | 415,200 | 3,854,695 |
| 15 November 2021 | 9.10 | 9.10 | 9.10 | 9.10 | 8,100 | 73,710 |
| 12 November 2021 | 9.10 | 9.15 | 9.05 | 9.10 | 50,000 | 454,770 |
| 11 November 2021 | 9.05 | 9.10 | 9.00 | 9.10 | 18,100 | 163,610 |
| 10 November 2021 | 9.05 | 9.10 | 9.05 | 9.10 | 131,900 | 1,193,720 |
| 09 November 2021 | 9.10 | 9.10 | 9.05 | 9.10 | 7,900 | 71,865 |
| 08 November 2021 | 9.10 | 9.10 | 9.00 | 9.05 | 138,800 | 1,254,250 |
| 05 November 2021 | 9.00 | 9.10 | 8.95 | 9.10 | 220,100 | 1,979,080 |
| 04 November 2021 | 9.00 | 9.05 | 9.00 | 9.05 | 50,200 | 452,280 |
| 03 November 2021 | 9.05 | 9.05 | 8.95 | 9.05 | 118,800 | 1,069,050 |
| 02 November 2021 | 9.00 | 9.10 | 9.00 | 9.05 | 97,600 | 879,575 |
| 01 November 2021 | 9.10 | 9.10 | 9.00 | 9.10 | 47,000 | 425,835 |
| 29 October 2021 | 9.05 | 9.05 | 9.00 | 9.05 | 25,900 | 233,695 |
| 28 October 2021 | 9.00 | 9.05 | 8.95 | 9.05 | 105,100 | 941,850 |
| 27 October 2021 | 9.00 | 9.00 | 8.90 | 8.95 | 315,500 | 2,825,290 |
| 26 October 2021 | 9.05 | 9.05 | 8.95 | 8.95 | 93,500 | 840,025 |
| 25 October 2021 | 9.00 | 9.05 | 9.00 | 9.00 | 49,400 | 446,440 |
Remark : Volume from SET main board.