Filter Dates:

  25 October 2021 To 20 January 2022

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Recent 2 weeks
( 22 December 2021 To 06 January 2022 )
12.40 12.40 11.70 12.00 116,345,600 1,397,200,810
Previous 4 weeks
( 22 November 2021 To 21 December 2021 )
13.30 13.50 12.20 12.30 177,353,500 2,270,877,000

Date Open High Low Close Volume (Share) Value (Baht)
Daily Historical Data
20 January 2022 12.00 12.10 11.80 11.80 11,122,100 132,984,350
19 January 2022 12.10 12.10 11.90 12.10 7,361,500 88,506,510
18 January 2022 12.40 12.40 12.10 12.10 9,421,000 115,385,520
17 January 2022 12.40 12.50 12.20 12.30 8,275,400 102,248,490
14 January 2022 12.70 12.70 12.20 12.30 27,176,600 337,845,800
13 January 2022 12.10 12.60 12.00 12.60 27,457,700 338,354,000
12 January 2022 12.20 12.30 11.90 12.00 12,930,300 156,277,590
11 January 2022 12.00 12.30 12.00 12.10 14,388,300 174,549,130
10 January 2022 12.00 12.10 11.90 12.00 6,320,200 75,806,400
07 January 2022 12.00 12.10 11.90 12.00 7,150,200 85,828,270
06 January 2022 12.10 12.20 11.90 12.00 15,489,100 186,214,150
05 January 2022 12.00 12.20 11.80 12.00 17,723,800 212,106,230
04 January 2022 12.10 12.10 11.70 12.00 13,728,400 163,490,730
30 December 2021 12.00 12.20 11.90 12.00 15,468,700 185,749,980
29 December 2021 11.80 12.00 11.70 11.90 8,478,400 100,955,920
28 December 2021 12.10 12.30 11.70 11.80 18,159,800 216,195,650
27 December 2021 12.10 12.20 12.10 12.10 4,612,600 55,840,630
24 December 2021 12.20 12.30 12.10 12.10 8,202,700 99,587,290
23 December 2021 12.20 12.40 12.20 12.30 3,699,700 45,478,700
22 December 2021 12.40 12.40 12.10 12.20 10,782,400 131,581,530
21 December 2021 12.40 12.60 12.30 12.30 17,366,100 214,846,200
20 December 2021 12.60 12.70 12.30 12.30 12,316,600 153,372,490
17 December 2021 12.90 13.00 12.60 12.70 11,349,000 144,295,800
16 December 2021 12.80 13.00 12.70 12.90 6,199,300 79,622,170
15 December 2021 12.70 12.90 12.70 12.70 4,135,200 52,861,370
14 December 2021 12.80 13.00 12.70 12.70 2,910,700 37,235,810
13 December 2021 12.90 13.00 12.80 12.80 2,703,800 34,847,820
09 December 2021 12.80 12.90 12.70 12.80 5,292,300 67,732,290
08 December 2021 12.80 12.90 12.70 12.70 5,361,500 68,586,930
07 December 2021 12.60 12.90 12.60 12.80 6,312,400 80,365,470
03 December 2021 12.70 12.70 12.60 12.60 3,270,900 41,294,920
02 December 2021 12.60 12.70 12.50 12.60 3,110,800 39,163,170
01 December 2021 12.60 12.70 12.40 12.60 9,076,700 113,691,360
30 November 2021 12.70 12.80 12.20 12.50 17,592,100 220,259,590
29 November 2021 12.80 12.90 12.50 12.60 11,073,800 140,085,740
26 November 2021 13.10 13.20 12.70 12.70 16,095,000 207,375,350
25 November 2021 13.20 13.40 13.10 13.10 4,781,700 63,239,360
24 November 2021 13.40 13.40 13.20 13.20 7,673,400 101,833,210
23 November 2021 13.50 13.50 13.20 13.40 14,123,400 188,398,970
22 November 2021 13.30 13.50 13.20 13.40 16,608,800 221,768,980
19 November 2021 13.20 13.40 13.00 13.20 19,708,500 259,720,560
18 November 2021 12.90 13.20 12.90 13.10 11,346,700 148,142,370
17 November 2021 12.90 13.10 12.80 12.80 7,723,700 99,793,640
16 November 2021 13.10 13.20 12.80 13.00 8,819,900 114,585,720
15 November 2021 12.90 13.20 12.90 13.10 8,544,200 111,255,920
12 November 2021 13.00 13.00 12.80 12.90 3,192,800 41,215,100
11 November 2021 13.00 13.10 12.90 12.90 4,088,800 53,162,640
10 November 2021 12.90 13.10 12.90 13.00 6,889,800 89,349,310
09 November 2021 12.70 12.90 12.70 12.80 2,591,000 33,203,920
08 November 2021 12.90 13.00 12.60 12.70 8,665,000 110,627,550
05 November 2021 13.00 13.10 12.90 12.90 6,899,700 89,308,240
04 November 2021 13.10 13.20 13.00 13.10 6,334,500 82,785,740
03 November 2021 13.10 13.20 12.90 13.00 10,364,600 135,053,380
02 November 2021 12.90 13.00 12.60 13.00 11,351,900 145,663,250
01 November 2021 13.00 13.10 12.90 13.00 5,693,900 73,719,740
29 October 2021 13.30 13.30 12.90 13.10 25,291,200 329,403,980
28 October 2021 13.40 13.40 13.20 13.20 9,035,800 120,104,050
27 October 2021 13.30 13.50 13.30 13.40 4,053,600 54,293,850
26 October 2021 13.50 13.60 13.30 13.30 14,527,900 195,496,590
25 October 2021 13.70 13.90 13.40 13.50 16,454,100 223,466,160
Remark : Volume from SET main board.