Filter Dates

To 19 Oct 2021 To 17 Jan 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(17 Dec 2021 To 30 Dec 2021)
2.24 2.30 2.14 2.24 248,052,000 550,782,278
Previous 4 weeks
(17 Nov 2021 To 16 Dec 2021)
2.04 2.54 2.00 2.26 2,523,064,500 5,825,442,116
Daily Historical Data
17 Jan 2022 2.36 2.36 2.32 2.36 15,518,900 36,280,282
14 Jan 2022 2.34 2.38 2.34 2.36 22,681,600 53,442,486
13 Jan 2022 2.40 2.40 2.34 2.36 27,586,100 65,455,428
12 Jan 2022 2.36 2.42 2.34 2.38 64,624,000 154,038,754
11 Jan 2022 2.30 2.36 2.28 2.34 30,951,100 72,080,126
10 Jan 2022 2.34 2.36 2.28 2.30 78,742,800 182,514,232
07 Jan 2022 2.42 2.44 2.34 2.44 103,280,800 248,255,920
06 Jan 2022 2.34 2.42 2.32 2.40 93,538,600 222,854,756
05 Jan 2022 2.34 2.38 2.30 2.38 65,232,300 153,200,852
04 Jan 2022 2.26 2.32 2.26 2.32 73,126,500 167,954,632
30 Dec 2021 2.20 2.26 2.20 2.24 13,648,400 30,500,166
29 Dec 2021 2.16 2.22 2.16 2.22 15,772,200 34,579,404
28 Dec 2021 2.22 2.26 2.14 2.16 46,210,800 101,160,050
27 Dec 2021 2.26 2.26 2.20 2.22 25,144,100 56,169,948
24 Dec 2021 2.26 2.26 2.22 2.26 20,527,900 46,100,524
23 Dec 2021 2.28 2.28 2.24 2.26 14,884,400 33,567,688
22 Dec 2021 2.22 2.26 2.20 2.26 25,654,200 57,409,988
21 Dec 2021 2.20 2.24 2.18 2.20 24,198,500 53,481,112
20 Dec 2021 2.22 2.24 2.18 2.20 27,650,100 60,896,122
17 Dec 2021 2.24 2.30 2.20 2.24 34,361,400 76,917,276
16 Dec 2021 2.24 2.30 2.22 2.26 49,041,100 111,071,604
15 Dec 2021 2.26 2.28 2.22 2.22 19,482,600 43,738,538
14 Dec 2021 2.24 2.28 2.22 2.28 24,204,400 54,361,982
13 Dec 2021 2.30 2.34 2.24 2.26 57,478,800 131,535,200
09 Dec 2021 2.18 2.30 2.18 2.28 87,488,700 197,918,558
08 Dec 2021 2.22 2.24 2.16 2.18 30,780,200 67,519,882
07 Dec 2021 2.12 2.20 2.10 2.20 45,186,200 97,290,202
03 Dec 2021 2.12 2.12 2.08 2.10 22,755,300 47,755,492
02 Dec 2021 2.12 2.14 2.06 2.12 44,958,400 94,349,310
01 Dec 2021 2.16 2.20 2.04 2.16 36,663,700 78,194,852
30 Nov 2021 2.20 2.26 2.12 2.14 48,098,200 104,517,164
29 Nov 2021 2.18 2.22 2.10 2.18 71,592,400 155,181,136
26 Nov 2021 2.40 2.46 2.22 2.26 196,564,500 461,813,628
25 Nov 2021 2.38 2.42 2.34 2.42 73,901,900 176,048,218
24 Nov 2021 2.42 2.44 2.32 2.38 202,041,500 479,818,258
23 Nov 2021 2.42 2.54 2.38 2.40 633,583,000 1,551,164,926
22 Nov 2021 2.16 2.40 2.14 2.38 630,689,200 1,451,197,752
19 Nov 2021 2.14 2.18 2.10 2.12 78,684,200 168,032,880
18 Nov 2021 2.06 2.16 2.04 2.14 90,653,000 191,693,732
17 Nov 2021 2.04 2.08 2.00 2.06 79,217,200 162,238,802
16 Nov 2021 1.96 2.06 1.94 2.06 130,023,200 258,669,091
15 Nov 2021 1.99 2.00 1.89 1.93 75,428,600 146,581,157
12 Nov 2021 1.92 1.96 1.91 1.96 26,601,200 51,617,394
11 Nov 2021 1.93 1.94 1.91 1.92 9,734,600 18,723,611
10 Nov 2021 1.92 1.95 1.90 1.92 15,977,200 30,721,885
09 Nov 2021 1.89 1.92 1.89 1.92 9,925,100 18,916,168
08 Nov 2021 1.90 1.93 1.89 1.90 19,662,000 37,494,922
05 Nov 2021 1.90 1.93 1.89 1.90 16,396,700 31,327,760
04 Nov 2021 1.89 1.91 1.88 1.90 12,481,200 23,682,034
03 Nov 2021 1.93 1.95 1.88 1.90 41,570,300 79,309,706
02 Nov 2021 1.97 1.98 1.91 1.93 23,103,000 44,697,028
01 Nov 2021 1.95 2.00 1.95 1.96 30,212,700 59,629,304
29 Oct 2021 1.96 1.97 1.95 1.96 11,596,000 22,695,377
28 Oct 2021 1.97 1.98 1.95 1.95 17,952,000 35,262,071
27 Oct 2021 1.98 1.99 1.97 1.98 14,588,700 28,874,702
26 Oct 2021 1.99 2.00 1.97 1.98 26,772,300 53,183,386
25 Oct 2021 2.02 2.02 1.98 1.99 21,849,400 43,593,241
21 Oct 2021 2.02 2.04 1.99 2.02 27,318,000 54,884,361
20 Oct 2021 1.95 2.02 1.94 2.02 58,858,800 117,061,777
19 Oct 2021 1.96 1.97 1.94 1.95 21,367,500 41,673,551

Remark : Volume from SET main board.