Filter Dates :

From
To
08 September 2021 To 03 December 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 08 November 2021 To 19 November 2021 )
5.70 5.80 5.25 5.45 912,200 5,024,910
Previous 4 weeks
( 07 October 2021 To 05 November 2021 )
5.20 5.60 5.20 5.45 1,157,000 6,315,335
Daily Historical Data
03 December 2021 5.25 5.25 5.15 5.25 5,900 30,920
02 December 2021 5.25 5.30 5.20 5.25 7,700 40,400
01 December 2021 5.05 5.30 5.05 5.30 17,800 91,890
30 November 2021 5.15 5.25 5.10 5.10 128,500 664,855
29 November 2021 5.30 5.35 5.20 5.25 131,500 692,075
26 November 2021 5.55 5.55 5.30 5.35 157,700 843,365
25 November 2021 5.45 5.55 5.45 5.45 3,500 19,325
24 November 2021 5.45 5.45 5.45 5.45 54,700 298,115
23 November 2021 5.45 5.50 5.45 5.50 57,100 311,345
22 November 2021 5.45 5.55 5.45 5.45 178,900 985,005
19 November 2021 5.45 5.50 5.35 5.45 106,300 573,010
18 November 2021 5.45 5.50 5.45 5.50 5,600 30,540
17 November 2021 5.50 5.55 5.50 5.50 108,000 595,715
16 November 2021 5.55 5.55 5.50 5.55 76,300 423,015
15 November 2021 5.55 5.60 5.50 5.55 289,900 1,612,580
12 November 2021 5.25 5.60 5.25 5.60 124,600 685,240
11 November 2021 5.40 5.50 5.40 5.50 50,100 275,520
10 November 2021 5.55 5.55 5.30 5.40 79,500 427,945
09 November 2021 5.60 5.60 5.45 5.55 34,000 188,830
08 November 2021 5.70 5.80 5.50 5.60 37,900 212,515
05 November 2021 5.55 5.55 5.45 5.45 179,200 979,185
04 November 2021 5.45 5.55 5.45 5.55 58,200 319,410
03 November 2021 5.55 5.55 5.45 5.45 194,600 1,067,190
02 November 2021 5.45 5.55 5.45 5.50 237,200 1,307,285
01 November 2021 5.50 5.55 5.45 5.50 42,600 233,890
29 October 2021 5.25 5.50 5.25 5.50 4,600 24,360
28 October 2021 5.30 5.55 5.30 5.50 50,600 280,245
27 October 2021 5.50 5.50 5.45 5.50 13,800 75,260
26 October 2021 5.45 5.50 5.45 5.50 2,100 11,450
25 October 2021 5.40 5.50 5.35 5.40 13,300 71,930
21 October 2021 5.40 5.40 5.40 5.40 7,100 38,340
20 October 2021 5.40 5.45 5.35 5.40 2,900 15,635
19 October 2021 5.35 5.40 5.35 5.40 17,400 93,370
18 October 2021 5.45 5.45 5.35 5.35 74,700 404,215
15 October 2021 5.50 5.50 5.45 5.50 5,300 29,020
14 October 2021 5.55 5.60 5.50 5.50 46,000 253,325
12 October 2021 5.35 5.55 5.30 5.50 103,600 561,685
11 October 2021 5.30 5.30 5.25 5.30 35,500 187,145
08 October 2021 5.25 5.35 5.25 5.30 66,900 355,095
07 October 2021 5.20 5.25 5.20 5.25 1,400 7,300
06 October 2021 5.30 5.30 5.20 5.20 114,500 599,785
05 October 2021 5.20 5.30 5.20 5.30 1,368,400 7,226,940
04 October 2021 5.25 5.25 5.10 5.20 152,400 787,645
01 October 2021 5.30 5.30 5.15 5.15 60,600 312,715
30 September 2021 5.05 5.25 5.05 5.25 250,400 1,293,205
29 September 2021 5.20 5.20 5.00 5.00 144,400 729,545
28 September 2021 5.05 5.20 5.05 5.20 171,300 879,470
27 September 2021 5.05 5.10 5.05 5.05 79,100 399,510
23 September 2021 5.10 5.10 5.05 5.05 55,200 281,510
22 September 2021 5.10 5.15 5.10 5.10 16,900 86,490
21 September 2021 5.05 5.15 5.00 5.15 136,700 695,460
20 September 2021 5.15 5.15 5.05 5.05 519,800 2,649,485
17 September 2021 5.10 5.15 5.00 5.15 294,100 1,492,555
16 September 2021 4.98 5.15 4.98 5.10 666,200 3,383,817
15 September 2021 5.10 5.10 4.96 4.98 279,700 1,395,718
14 September 2021 5.05 5.05 5.00 5.05 280,000 1,409,595
13 September 2021 5.00 5.05 4.96 5.05 392,000 1,977,640
10 September 2021 5.00 5.05 5.00 5.05 165,600 835,255
09 September 2021 4.90 5.00 4.90 5.00 462,700 2,286,368
08 September 2021 4.92 4.96 4.88 4.96 55,100 269,626
Remark : Volume from SET main board.