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.