Filter Dates :

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.