Filter Dates:
From
To

Historical price from Dec 01, 2021 to Jan 27, 2022
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(29/12/2021 to 13/01/2022)
0.99 1.02 0.98 1.00 43,164,200 42,893,754
Previous 4 weeks
(29/11/2021 to 28/12/2021)
0.99 1.04 0.95 0.99 165,492,700 165,815,223
Daily Historical Data
27/01/2022 0.94 0.94 0.91 0.92 4,466,600 4,131,094
26/01/2022 0.94 0.96 0.93 0.94 4,169,900 3,947,309
25/01/2022 0.98 0.99 0.90 0.94 21,428,100 19,955,477
24/01/2022 0.99 1.00 0.97 0.98 5,416,200 5,329,415
21/01/2022 0.99 0.99 0.98 0.99 1,961,500 1,929,669
20/01/2022 0.99 1.00 0.98 0.99 4,732,500 4,684,259
19/01/2022 0.99 1.00 0.98 0.98 7,953,300 7,871,160
18/01/2022 1.00 1.02 0.99 0.99 7,494,500 7,506,991
17/01/2022 1.00 1.02 0.99 1.00 9,556,400 9,618,488
14/01/2022 1.00 1.01 0.99 0.99 5,543,900 5,529,452
13/01/2022 1.00 1.02 0.99 1.00 13,767,000 13,832,488
12/01/2022 1.00 1.00 0.98 0.99 5,894,700 5,824,491
11/01/2022 0.99 1.00 0.98 1.00 3,533,600 3,496,031
10/01/2022 0.99 1.00 0.98 0.99 4,170,800 4,122,404
07/01/2022 0.99 1.00 0.98 0.99 2,560,700 2,534,595
06/01/2022 0.99 1.00 0.98 0.98 3,263,100 3,225,882
05/01/2022 1.00 1.00 0.99 0.99 3,425,300 3,392,333
04/01/2022 0.98 1.00 0.98 1.00 3,180,100 3,147,297
30/12/2021 0.99 0.99 0.98 0.99 1,587,600 1,563,797
29/12/2021 0.99 1.00 0.98 0.98 1,781,300 1,754,436
28/12/2021 1.00 1.00 0.98 0.99 2,445,700 2,421,344
27/12/2021 0.99 1.00 0.98 1.00 2,465,400 2,441,964
24/12/2021 1.00 1.00 0.98 0.98 2,301,700 2,272,325
23/12/2021 0.99 1.00 0.98 0.99 2,942,700 2,913,554
22/12/2021 0.99 1.00 0.99 0.99 1,798,100 1,791,487
21/12/2021 1.00 1.00 0.98 0.98 4,577,900 4,539,897
20/12/2021 1.00 1.01 0.99 0.99 7,254,700 7,224,292
17/12/2021 1.02 1.02 0.99 1.00 13,497,900 13,546,470
16/12/2021 1.03 1.04 1.01 1.02 14,638,300 14,987,467
15/12/2021 1.01 1.04 1.00 1.03 30,027,500 30,744,946
14/12/2021 1.01 1.02 0.99 1.00 15,724,700 15,771,556
13/12/2021 1.00 1.02 1.00 1.02 13,619,400 13,805,035
09/12/2021 0.99 1.01 0.99 1.00 8,964,800 8,963,566
08/12/2021 0.99 1.00 0.98 0.98 5,662,900 5,584,947
07/12/2021 0.98 0.99 0.98 0.98 3,222,500 3,161,221
03/12/2021 0.98 0.99 0.96 0.97 8,805,300 8,543,564
02/12/2021 0.98 0.99 0.97 0.97 3,199,900 3,131,722
01/12/2021 0.97 0.99 0.95 0.98 5,079,100 4,915,746
Remark : Volume from SET main board.