Historical price from 26/10/2021 To 21/01/2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 23/12/2021 To 07/01/2022 )
4.80 4.86 4.62 4.64 20,974,800 99,554,848
Previous 4 weeks
( 23/11/2021 To 22/12/2021 )
4.58 4.88 4.34 4.74 49,367,100 228,849,316
Daily Historical Data
21/01/2022 4.50 4.50 4.44 4.48 526,600 2,352,328
20/01/2022 4.48 4.52 4.46 4.48 865,500 3,892,550
19/01/2022 4.48 4.50 4.44 4.48 1,869,600 8,346,876
18/01/2022 4.52 4.56 4.48 4.48 1,630,700 7,354,188
17/01/2022 4.52 4.58 4.52 4.54 1,726,800 7,853,856
14/01/2022 4.60 4.60 4.46 4.50 5,018,800 22,574,074
13/01/2022 4.62 4.62 4.56 4.58 1,834,400 8,389,808
12/01/2022 4.60 4.66 4.58 4.60 1,456,100 6,716,942
11/01/2022 4.60 4.68 4.60 4.64 962,500 4,456,062
10/01/2022 4.64 4.66 4.58 4.58 1,352,600 6,241,364
07/01/2022 4.70 4.72 4.62 4.64 1,438,000 6,687,110
06/01/2022 4.78 4.78 4.70 4.70 2,989,800 14,163,156
05/01/2022 4.82 4.86 4.76 4.84 2,872,800 13,833,310
04/01/2022 4.72 4.80 4.70 4.78 1,883,700 8,983,702
30/12/2021 4.70 4.78 4.68 4.68 972,100 4,588,142
29/12/2021 4.70 4.74 4.68 4.70 566,700 2,659,940
28/12/2021 4.76 4.78 4.70 4.72 1,386,400 6,577,026
27/12/2021 4.76 4.78 4.72 4.74 2,226,000 10,553,268
24/12/2021 4.76 4.78 4.66 4.74 3,329,900 15,722,578
23/12/2021 4.80 4.82 4.74 4.74 3,309,400 15,786,616
22/12/2021 4.64 4.88 4.64 4.74 16,735,500 80,049,608
21/12/2021 4.54 4.70 4.54 4.70 7,246,000 33,780,442
20/12/2021 4.60 4.64 4.52 4.56 2,153,400 9,870,758
17/12/2021 4.54 4.62 4.54 4.62 5,104,800 23,435,690
16/12/2021 4.50 4.58 4.44 4.56 1,925,300 8,696,128
15/12/2021 4.50 4.50 4.46 4.50 286,000 1,280,624
14/12/2021 4.42 4.50 4.42 4.50 1,198,600 5,351,756
13/12/2021 4.46 4.48 4.40 4.44 1,009,800 4,473,258
09/12/2021 4.44 4.48 4.44 4.46 427,600 1,905,960
08/12/2021 4.46 4.48 4.42 4.46 706,100 3,140,004
07/12/2021 4.42 4.46 4.42 4.46 676,900 3,006,500
03/12/2021 4.42 4.46 4.40 4.42 406,000 1,794,964
02/12/2021 4.40 4.44 4.38 4.44 543,400 2,391,456
01/12/2021 4.34 4.44 4.34 4.42 1,105,100 4,860,690
30/11/2021 4.46 4.52 4.40 4.40 1,954,400 8,691,400
29/11/2021 4.56 4.56 4.46 4.46 1,629,300 7,324,236
26/11/2021 4.68 4.68 4.54 4.58 1,994,000 9,144,790
25/11/2021 4.60 4.66 4.58 4.66 2,629,900 12,192,696
24/11/2021 4.56 4.60 4.54 4.58 795,700 3,639,550
23/11/2021 4.58 4.58 4.52 4.52 839,300 3,818,806
22/11/2021 4.56 4.56 4.52 4.54 461,100 2,092,864
19/11/2021 4.58 4.58 4.52 4.56 879,300 4,006,402
18/11/2021 4.56 4.56 4.52 4.56 1,901,000 8,628,442
17/11/2021 4.56 4.58 4.52 4.56 950,700 4,328,050
16/11/2021 4.50 4.60 4.50 4.54 1,228,600 5,594,092
15/11/2021 4.48 4.56 4.48 4.50 596,800 2,690,350
12/11/2021 4.50 4.54 4.48 4.54 508,600 2,297,280
11/11/2021 4.50 4.54 4.48 4.50 345,000 1,557,754
10/11/2021 4.48 4.50 4.46 4.48 330,100 1,476,608
09/11/2021 4.46 4.50 4.46 4.48 183,800 824,142
08/11/2021 4.48 4.48 4.42 4.46 1,932,100 8,579,288
05/11/2021 4.48 4.48 4.44 4.44 581,700 2,585,500
04/11/2021 4.42 4.50 4.42 4.48 384,500 1,709,514
03/11/2021 4.52 4.54 4.46 4.46 1,854,800 8,314,796
02/11/2021 4.60 4.60 4.52 4.52 670,700 3,044,506
01/11/2021 4.54 4.58 4.54 4.58 400,400 1,826,228
29/10/2021 4.54 4.56 4.52 4.54 603,100 2,735,222
28/10/2021 4.58 4.58 4.54 4.54 398,700 1,816,138
27/10/2021 4.56 4.58 4.54 4.56 282,600 1,287,928
26/10/2021 4.56 4.58 4.54 4.56 436,300 1,990,530

Remark : Volume from SET main board.