Stock Information

Historical Price

Filter Dates:
Historical Price From 08 September 2021 To 03 December 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 08 November 2021 To 19 November 2021 )
4.48 4.50 4.14 4.24 60,633,300 259,822,236
Previous 4 weeks
( 07 October 2021 To 05 November 2021 )
4.64 4.74 4.46 4.48 33,552,900 154,124,982
Daily Historical Data
03 December 2021 4.08 4.10 4.00 4.06 5,151,700 20,807,334
02 December 2021 4.10 4.10 4.02 4.06 4,503,600 18,230,710
01 December 2021 4.12 4.12 4.08 4.10 3,634,100 14,911,234
30 November 2021 4.20 4.24 4.12 4.12 4,548,200 18,899,840
29 November 2021 4.24 4.26 4.18 4.18 2,762,700 11,657,088
26 November 2021 4.34 4.34 4.26 4.28 6,745,800 29,011,550
25 November 2021 4.34 4.40 4.34 4.34 6,961,800 30,416,298
24 November 2021 4.26 4.32 4.26 4.32 5,949,100 25,565,790
23 November 2021 4.26 4.30 4.24 4.26 8,728,900 37,189,684
22 November 2021 4.24 4.26 4.22 4.26 1,288,700 5,466,886
19 November 2021 4.22 4.26 4.20 4.24 4,087,800 17,271,302
18 November 2021 4.18 4.22 4.16 4.20 6,123,700 25,668,578
17 November 2021 4.28 4.28 4.14 4.16 10,627,100 44,543,148
16 November 2021 4.28 4.28 4.24 4.28 4,729,400 20,151,966
15 November 2021 4.32 4.32 4.24 4.26 5,314,800 22,701,952
12 November 2021 4.30 4.32 4.28 4.30 5,225,200 22,480,360
11 November 2021 4.36 4.36 4.28 4.30 9,251,100 39,925,338
10 November 2021 4.40 4.40 4.34 4.36 6,576,800 28,681,408
09 November 2021 4.42 4.44 4.38 4.40 5,305,100 23,312,880
08 November 2021 4.48 4.50 4.42 4.42 3,392,300 15,085,304
05 November 2021 4.54 4.54 4.46 4.48 4,921,400 22,105,796
04 November 2021 4.54 4.58 4.52 4.58 860,400 3,910,246
03 November 2021 4.58 4.60 4.56 4.56 1,070,900 4,890,002
02 November 2021 4.60 4.62 4.56 4.60 814,700 3,736,608
01 November 2021 4.60 4.62 4.56 4.60 862,000 3,960,822
29 October 2021 4.58 4.58 4.56 4.58 328,100 1,497,356
28 October 2021 4.56 4.56 4.54 4.56 861,600 3,920,054
27 October 2021 4.56 4.58 4.54 4.56 807,200 3,679,894
26 October 2021 4.56 4.58 4.54 4.56 1,631,400 7,438,788
25 October 2021 4.60 4.62 4.56 4.56 1,423,700 6,526,300
21 October 2021 4.64 4.64 4.60 4.60 1,448,500 6,672,326
20 October 2021 4.64 4.64 4.60 4.62 458,200 2,116,222
19 October 2021 4.62 4.66 4.62 4.62 2,210,800 10,275,806
18 October 2021 4.66 4.66 4.58 4.62 1,954,400 9,024,552
15 October 2021 4.72 4.72 4.64 4.66 1,927,600 8,983,464
14 October 2021 4.68 4.74 4.64 4.68 3,817,300 17,861,774
12 October 2021 4.58 4.66 4.58 4.66 1,920,900 8,901,878
11 October 2021 4.60 4.62 4.54 4.58 2,044,600 9,334,022
08 October 2021 4.58 4.60 4.58 4.58 1,386,100 6,354,698
07 October 2021 4.64 4.66 4.58 4.60 2,803,100 12,934,374
06 October 2021 4.60 4.66 4.60 4.64 625,400 2,901,072
05 October 2021 4.60 4.64 4.58 4.62 968,100 4,463,946
04 October 2021 4.58 4.62 4.56 4.60 747,400 3,433,040
01 October 2021 4.56 4.58 4.54 4.58 407,600 1,855,806
30 September 2021 4.58 4.58 4.54 4.56 3,169,300 14,441,322
29 September 2021 4.54 4.58 4.54 4.56 4,037,900 18,386,770
28 September 2021 4.62 4.64 4.52 4.54 3,983,500 18,234,600
27 September 2021 4.66 4.66 4.58 4.58 1,533,400 7,053,580
23 September 2021 4.66 4.66 4.60 4.60 1,336,000 6,168,996
22 September 2021 4.52 4.66 4.52 4.66 1,461,200 6,741,166
21 September 2021 4.56 4.56 4.52 4.52 2,621,100 11,894,092
20 September 2021 4.58 4.58 4.54 4.56 2,099,700 9,567,960
17 September 2021 4.56 4.58 4.56 4.58 2,848,800 13,036,514
16 September 2021 4.56 4.60 4.56 4.56 1,204,100 5,502,242
15 September 2021 4.60 4.60 4.52 4.56 4,134,700 18,867,392
14 September 2021 4.62 4.64 4.58 4.60 1,549,100 7,123,900
13 September 2021 4.72 4.72 4.58 4.60 4,529,400 20,989,140
10 September 2021 4.84 4.84 4.72 4.72 2,846,500 13,586,840
09 September 2021 4.82 4.86 4.82 4.84 930,300 4,500,554
08 September 2021 4.84 4.86 4.80 4.82 910,500 4,394,282

Remark : Volume from SET main board.