Historical price

Filter Dates:

From : 03 September 2021 To 30 November 2021
Date Open High Low Close Volume (Units) Value (Baht)
Summary
Recent 2 weeks
( 03 November 2021 To 16 November 2021 )
13.00 13.20 12.80 12.90 3,615,100 46,801,210
Previous 4 weeks
( 04 October 2021 To 02 November 2021 )
12.20 13.30 12.20 13.10 31,399,300 395,426,500
Daily Historical Data
30 November 2021 12.60 12.80 12.50 12.80 482,400 6,113,700
29 November 2021 12.60 12.70 12.50 12.70 430,500 5,455,180
26 November 2021 12.80 12.80 12.50 12.60 1,105,800 14,028,700
25 November 2021 12.80 12.90 12.70 12.70 310,200 3,969,500
24 November 2021 12.80 12.80 12.80 12.80 242,000 3,097,600
23 November 2021 12.80 12.90 12.80 12.80 301,300 3,865,250
22 November 2021 12.80 12.90 12.80 12.80 120,300 1,544,230
19 November 2021 12.80 12.90 12.80 12.80 184,400 2,366,440
18 November 2021 13.00 13.10 12.90 13.00 648,200 8,428,510
17 November 2021 13.00 13.10 13.00 13.10 342,700 4,455,810
16 November 2021 13.00 13.00 12.90 12.90 369,300 4,786,430
15 November 2021 12.90 13.00 12.90 13.00 280,500 3,618,810
12 November 2021 12.80 13.00 12.80 13.00 85,200 1,097,920
11 November 2021 12.90 12.90 12.80 12.90 236,500 3,038,530
10 November 2021 12.90 13.00 12.80 13.00 468,200 6,029,410
09 November 2021 12.90 13.00 12.80 12.80 411,900 5,304,110
08 November 2021 13.20 13.20 12.80 12.90 513,500 6,623,850
05 November 2021 13.00 13.10 12.90 13.10 240,000 3,120,880
04 November 2021 13.00 13.10 12.90 13.10 732,800 9,577,540
03 November 2021 13.00 13.10 12.90 13.00 277,200 3,603,730
02 November 2021 13.10 13.10 13.00 13.10 603,900 7,891,970
01 November 2021 13.20 13.20 12.90 13.00 450,400 5,883,300
29 October 2021 13.00 13.30 12.90 13.30 518,700 6,802,830
28 October 2021 12.90 13.00 12.50 13.00 3,792,700 48,201,230
27 October 2021 12.80 12.90 12.70 12.90 690,600 8,824,490
26 October 2021 12.80 13.10 12.70 12.90 1,025,800 13,265,110
25 October 2021 12.60 12.80 12.60 12.80 224,300 2,849,970
21 October 2021 12.60 12.70 12.50 12.60 311,100 3,930,200
20 October 2021 12.70 12.70 12.40 12.60 4,260,400 53,396,150
19 October 2021 12.80 12.80 12.60 12.70 2,017,800 25,608,620
18 October 2021 12.90 12.90 12.70 12.80 726,400 9,298,160
15 October 2021 12.90 12.90 12.70 12.80 683,100 8,747,240
14 October 2021 12.90 12.90 12.80 12.90 314,700 4,032,270
12 October 2021 12.90 12.90 12.70 12.90 120,300 1,545,700
11 October 2021 12.50 13.00 12.50 12.90 664,400 8,490,020
08 October 2021 12.70 12.70 12.50 12.60 3,912,600 49,340,220
07 October 2021 12.50 12.70 12.50 12.60 2,532,000 31,892,780
06 October 2021 12.50 12.60 12.40 12.50 2,775,700 34,737,250
05 October 2021 12.40 12.70 12.30 12.50 538,300 6,762,000
04 October 2021 12.20 12.40 12.20 12.40 5,236,100 63,926,990
01 October 2021 12.50 12.50 12.20 12.20 3,779,800 46,134,210
30 September 2021 12.40 12.40 12.20 12.40 1,898,100 23,206,390
29 September 2021 12.30 12.40 12.20 12.30 1,678,900 20,614,700
28 September 2021 12.60 12.70 12.20 12.30 3,099,600 38,774,620
27 September 2021 12.90 12.90 12.60 12.60 1,950,900 24,757,570
23 September 2021 12.80 12.80 12.60 12.80 10,651,800 136,157,940
22 September 2021 12.90 13.00 12.80 12.80 1,139,200 14,613,080
21 September 2021 12.90 12.90 12.80 12.80 1,183,500 15,209,490
20 September 2021 12.70 12.90 12.70 12.80 1,912,900 24,444,990
17 September 2021 13.10 13.10 12.80 12.80 21,966,700 281,438,230
16 September 2021 13.20 13.30 12.80 12.90 1,720,000 22,303,670
15 September 2021 12.80 13.20 12.80 13.20 3,667,000 46,989,690
14 September 2021 12.90 12.90 12.80 12.90 7,468,700 96,028,910
13 September 2021 13.00 13.00 12.80 12.90 3,516,900 45,297,420
10 September 2021 13.20 13.30 13.00 13.00 2,875,100 37,636,570
09 September 2021 13.60 13.60 13.10 13.30 1,202,800 15,891,700
08 September 2021 13.50 13.60 13.50 13.60 245,600 3,331,320
07 September 2021 13.50 13.60 13.40 13.50 264,400 3,571,390
06 September 2021 13.50 13.60 13.40 13.40 101,100 1,367,280
03 September 2021 13.40 13.50 13.30 13.50 303,600 4,063,420

Remark : Volume from SET main board.

Get in touch with our representaive