07 Sep 2021 To 02 Dec 2021
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks
( 05 November 2021 To 18 November 2021 ) |
8.00 | 8.35 | 8.00 | 8.30 | 19,041,400 | 155,883,070 |
| Previous 4 weeks
( 06 October 2021 To 04 November 2021 ) |
8.45 | 8.50 | 8.00 | 8.10 | 26,199,000 | 216,538,225 |
| Daily Historical Data | ||||||
| 02 December 2021 | 8.05 | 8.05 | 7.95 | 7.95 | 285,600 | 2,280,280 |
| 01 December 2021 | 7.95 | 8.05 | 7.90 | 8.05 | 1,182,200 | 9,435,465 |
| 30 November 2021 | 8.05 | 8.15 | 7.90 | 8.00 | 4,065,300 | 32,561,690 |
| 29 November 2021 | 8.15 | 8.25 | 8.05 | 8.05 | 3,979,700 | 32,306,770 |
| 26 November 2021 | 8.25 | 8.30 | 8.15 | 8.25 | 5,099,800 | 41,887,115 |
| 25 November 2021 | 8.20 | 8.35 | 8.15 | 8.30 | 4,879,800 | 40,407,885 |
| 24 November 2021 | 8.15 | 8.20 | 8.15 | 8.20 | 1,498,300 | 12,235,260 |
| 23 November 2021 | 8.15 | 8.20 | 8.15 | 8.20 | 809,300 | 6,622,155 |
| 22 November 2021 | 8.20 | 8.20 | 8.15 | 8.15 | 976,300 | 7,989,860 |
| 19 November 2021 | 8.30 | 8.30 | 8.10 | 8.20 | 3,664,800 | 29,947,500 |
| 18 November 2021 | 8.25 | 8.35 | 8.25 | 8.30 | 2,270,400 | 18,860,380 |
| 17 November 2021 | 8.15 | 8.30 | 8.15 | 8.30 | 1,859,900 | 15,333,310 |
| 16 November 2021 | 8.25 | 8.25 | 8.10 | 8.20 | 1,452,700 | 11,878,530 |
| 15 November 2021 | 8.25 | 8.30 | 8.20 | 8.25 | 3,303,500 | 27,311,980 |
| 12 November 2021 | 8.05 | 8.25 | 8.05 | 8.25 | 5,922,800 | 48,318,180 |
| 11 November 2021 | 8.10 | 8.10 | 8.05 | 8.05 | 727,500 | 5,880,125 |
| 10 November 2021 | 8.10 | 8.15 | 8.05 | 8.10 | 1,510,500 | 12,238,055 |
| 09 November 2021 | 8.05 | 8.10 | 8.05 | 8.10 | 537,400 | 4,343,230 |
| 08 November 2021 | 8.00 | 8.10 | 8.00 | 8.10 | 544,900 | 4,393,370 |
| 05 November 2021 | 8.00 | 8.10 | 8.00 | 8.10 | 911,800 | 7,325,910 |
| 04 November 2021 | 8.05 | 8.10 | 8.00 | 8.10 | 1,591,200 | 12,768,440 |
| 03 November 2021 | 8.15 | 8.20 | 8.05 | 8.10 | 1,414,400 | 11,472,800 |
| 02 November 2021 | 8.15 | 8.25 | 8.10 | 8.10 | 1,428,200 | 11,641,935 |
| 01 November 2021 | 8.20 | 8.25 | 8.15 | 8.20 | 993,800 | 8,176,110 |
| 29 October 2021 | 8.25 | 8.30 | 8.15 | 8.20 | 1,877,200 | 15,422,915 |
| 28 October 2021 | 8.25 | 8.30 | 8.20 | 8.30 | 808,700 | 6,683,940 |
| 27 October 2021 | 8.35 | 8.35 | 8.25 | 8.30 | 1,156,100 | 9,610,630 |
| 26 October 2021 | 8.40 | 8.40 | 8.30 | 8.35 | 1,430,200 | 11,968,065 |
| 25 October 2021 | 8.30 | 8.40 | 8.25 | 8.40 | 2,372,500 | 19,829,835 |
| 21 October 2021 | 8.25 | 8.45 | 8.25 | 8.30 | 4,313,900 | 35,964,195 |
| 20 October 2021 | 8.25 | 8.30 | 8.20 | 8.30 | 920,900 | 7,615,330 |
| 19 October 2021 | 8.30 | 8.30 | 8.20 | 8.30 | 609,700 | 5,043,915 |
| 18 October 2021 | 8.25 | 8.30 | 8.20 | 8.30 | 784,100 | 6,465,445 |
| 15 October 2021 | 8.25 | 8.30 | 8.20 | 8.20 | 422,800 | 3,476,720 |
| 14 October 2021 | 8.25 | 8.30 | 8.20 | 8.20 | 424,500 | 3,495,275 |
| 12 October 2021 | 8.20 | 8.40 | 8.20 | 8.30 | 1,208,800 | 10,021,035 |
| 11 October 2021 | 8.30 | 8.30 | 8.20 | 8.20 | 535,900 | 4,420,380 |
| 08 October 2021 | 8.30 | 8.35 | 8.20 | 8.30 | 1,054,400 | 8,714,805 |
| 07 October 2021 | 8.40 | 8.40 | 8.25 | 8.35 | 2,650,300 | 22,043,165 |
| 06 October 2021 | 8.45 | 8.50 | 8.40 | 8.50 | 201,400 | 1,703,290 |
| 05 October 2021 | 8.45 | 8.55 | 8.45 | 8.50 | 531,500 | 4,498,715 |
| 04 October 2021 | 8.55 | 8.65 | 8.40 | 8.55 | 832,100 | 7,064,630 |
| 01 October 2021 | 8.50 | 8.60 | 8.50 | 8.60 | 344,700 | 2,941,675 |
| 30 September 2021 | 8.55 | 8.60 | 8.50 | 8.60 | 601,600 | 5,142,140 |
| 29 September 2021 | 8.60 | 8.60 | 8.50 | 8.60 | 347,000 | 2,978,810 |
| 28 September 2021 | 8.55 | 8.70 | 8.55 | 8.60 | 446,100 | 3,838,745 |
| 27 September 2021 | 8.65 | 8.65 | 8.50 | 8.60 | 1,011,100 | 8,633,915 |
| 23 September 2021 | 8.65 | 8.65 | 8.55 | 8.60 | 395,700 | 3,399,220 |
| 22 September 2021 | 8.60 | 8.65 | 8.60 | 8.65 | 168,000 | 1,447,370 |
| 21 September 2021 | 8.65 | 8.65 | 8.55 | 8.60 | 1,655,900 | 14,216,180 |
| 20 September 2021 | 8.70 | 8.80 | 8.65 | 8.65 | 1,978,700 | 17,230,060 |
| 17 September 2021 | 8.80 | 8.80 | 8.70 | 8.70 | 300,800 | 2,629,735 |
| 16 September 2021 | 8.80 | 8.80 | 8.70 | 8.80 | 619,700 | 5,420,690 |
| 15 September 2021 | 8.75 | 8.85 | 8.75 | 8.80 | 243,700 | 2,143,410 |
| 14 September 2021 | 8.85 | 8.85 | 8.70 | 8.85 | 467,900 | 4,106,230 |
| 13 September 2021 | 8.75 | 8.85 | 8.70 | 8.85 | 487,200 | 4,271,645 |
| 10 September 2021 | 8.80 | 8.85 | 8.70 | 8.80 | 411,000 | 3,601,860 |
| 09 September 2021 | 8.80 | 8.80 | 8.70 | 8.80 | 303,800 | 2,655,705 |
| 08 September 2021 | 8.70 | 8.80 | 8.70 | 8.80 | 520,700 | 4,552,400 |
| 07 September 2021 | 8.80 | 8.80 | 8.75 | 8.80 | 604,300 | 5,290,475 |
Remark : Volume from SET main board.