Historical Price
|
Filter Dates:
From / / To / /

Historical price from Oct 01, 2021 to Nov 26, 2021

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(01/11/2021 to 12/11/2021)
11.00 11.40 10.30 11.20 99,249,800 1,083,066,790
Previous 4 weeks
(30/09/2021 to 29/10/2021)
11.40 11.60 10.60 11.10 255,280,300 2,816,469,060
Daily Historical Data
26/11/2021 11.90 11.90 11.60 11.60 17,699,000 207,519,100
25/11/2021 11.50 11.90 11.50 11.90 11,598,100 136,572,600
24/11/2021 11.60 11.80 11.50 11.60 9,597,300 111,744,000
23/11/2021 11.80 11.90 11.50 11.70 16,109,900 188,206,120
22/11/2021 11.90 12.00 11.60 11.80 30,966,100 364,855,200
19/11/2021 11.40 11.90 11.30 11.70 68,592,500 796,111,650
18/11/2021 10.90 11.10 10.90 11.10 12,234,800 133,989,700
17/11/2021 10.90 11.00 10.70 10.80 10,530,000 114,169,590
16/11/2021 10.80 11.00 10.70 10.90 13,570,400 146,738,520
15/11/2021 11.20 11.30 10.80 10.90 17,512,200 191,036,600
12/11/2021 11.20 11.40 11.00 11.20 7,796,200 87,396,630
11/11/2021 11.20 11.40 11.10 11.20 26,872,800 301,605,880
10/11/2021 10.90 11.00 10.80 11.00 5,020,100 54,865,210
09/11/2021 10.60 10.90 10.60 10.80 5,866,200 63,334,440
08/11/2021 10.70 10.70 10.30 10.60 12,377,500 130,375,640
05/11/2021 10.80 10.80 10.60 10.70 4,721,000 50,603,800
04/11/2021 10.70 10.90 10.70 10.80 11,613,100 125,532,110
03/11/2021 10.70 10.90 10.60 10.60 6,070,500 64,785,660
02/11/2021 10.90 10.90 10.60 10.70 10,664,500 114,645,260
01/11/2021 11.00 11.10 10.80 10.80 8,247,900 89,922,160
29/10/2021 11.20 11.20 10.90 11.10 8,583,900 94,968,770
28/10/2021 11.00 11.30 11.00 11.20 24,162,600 269,488,360
27/10/2021 10.90 10.90 10.70 10.80 6,246,300 67,688,750
26/10/2021 10.90 10.90 10.70 10.90 7,280,600 78,789,700
25/10/2021 11.00 11.00 10.90 10.90 4,688,200 51,184,370
21/10/2021 11.10 11.20 10.80 10.90 12,139,100 133,019,710
20/10/2021 10.90 11.20 10.80 11.10 9,589,500 105,657,180
19/10/2021 11.10 11.10 10.80 10.90 11,501,000 125,621,570
18/10/2021 11.00 11.10 10.90 11.10 10,868,800 119,639,400
15/10/2021 10.90 11.00 10.80 10.80 9,673,900 105,007,560
14/10/2021 11.00 11.10 10.80 10.90 10,383,800 113,655,170
12/10/2021 11.10 11.20 10.80 10.90 12,479,100 136,624,460
11/10/2021 11.20 11.40 11.10 11.20 6,084,400 68,311,710
08/10/2021 11.30 11.40 11.00 11.20 13,935,500 155,805,390
07/10/2021 11.50 11.60 11.10 11.30 31,655,000 358,357,200
06/10/2021 10.80 11.30 10.80 11.20 25,596,100 284,138,710
05/10/2021 10.80 11.00 10.60 10.80 23,897,600 255,562,130
04/10/2021 11.00 11.20 10.90 11.00 7,059,300 77,796,680
01/10/2021 11.20 11.30 10.90 11.00 13,504,300 148,298,110
Remark : Volume from SET main board.