Filter Dates
Historical price from 02 พฤศจิกายน 2564 to 26 มกราคม 2565
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME (SHARES) | VALUE (BAHT) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| ก่อนหน้า 2 สัปดาห์ (28 ธันวาคม 2564 - 12 มกราคม 2565) | 7.35 | 8.60 | 7.25 | 8.15 | 51,860,700 | 415,069,260 |
| ก่อนหน้า 4 สัปดาห์ (26 พฤศจิกายน 2564 - 27 ธันวาคม 2564) | 7.25 | 7.75 | 7.00 | 7.30 | 39,217,600 | 289,595,510 |
| Daily Historical Data | ||||||
| 26 ม.ค. 2022 | 6.95 | 7.15 | 6.95 | 7.05 | 964,300 | 6,827,195 |
| 25 ม.ค. 2022 | 7.05 | 7.15 | 6.85 | 6.90 | 1,938,000 | 13,507,660 |
| 24 ม.ค. 2022 | 7.10 | 7.20 | 7.05 | 7.05 | 1,039,400 | 7,386,795 |
| 21 ม.ค. 2022 | 7.35 | 7.40 | 7.10 | 7.20 | 3,008,700 | 21,678,810 |
| 20 ม.ค. 2022 | 7.45 | 7.45 | 7.30 | 7.40 | 1,950,900 | 14,426,175 |
| 19 ม.ค. 2022 | 7.50 | 7.55 | 7.30 | 7.40 | 1,596,100 | 11,796,940 |
| 18 ม.ค. 2022 | 7.70 | 7.70 | 7.50 | 7.50 | 2,223,500 | 16,812,950 |
| 17 ม.ค. 2022 | 7.85 | 7.85 | 7.50 | 7.65 | 2,885,600 | 22,204,710 |
| 14 ม.ค. 2022 | 7.90 | 8.10 | 7.75 | 7.80 | 3,250,200 | 25,656,825 |
| 13 ม.ค. 2022 | 8.15 | 8.20 | 7.80 | 7.90 | 4,595,700 | 36,664,840 |
| 12 ม.ค. 2022 | 8.20 | 8.30 | 8.10 | 8.15 | 2,137,600 | 17,503,880 |
| 11 ม.ค. 2022 | 8.25 | 8.30 | 8.05 | 8.10 | 4,343,900 | 35,430,375 |
| 10 ม.ค. 2022 | 8.05 | 8.60 | 8.00 | 8.30 | 14,720,300 | 123,551,825 |
| 07 ม.ค. 2022 | 8.10 | 8.20 | 7.95 | 8.00 | 5,981,700 | 48,003,665 |
| 06 ม.ค. 2022 | 7.45 | 8.10 | 7.35 | 8.10 | 17,505,400 | 137,645,485 |
| 05 ม.ค. 2022 | 7.45 | 7.45 | 7.30 | 7.35 | 1,929,800 | 14,191,320 |
| 04 ม.ค. 2022 | 7.45 | 7.45 | 7.35 | 7.40 | 1,516,100 | 11,190,440 |
| 30 ธ.ค. 2022 | 7.40 | 7.45 | 7.35 | 7.40 | 1,148,000 | 8,483,510 |
| 29 ธ.ค. 2022 | 7.45 | 7.45 | 7.30 | 7.40 | 652,400 | 4,803,955 |
| 28 ธ.ค. 2022 | 7.35 | 7.50 | 7.25 | 7.40 | 1,925,500 | 14,264,805 |
| 27 ธ.ค. 2022 | 7.50 | 7.50 | 7.20 | 7.30 | 2,764,700 | 20,250,610 |
| 24 ธ.ค. 2021 | 7.65 | 7.65 | 7.45 | 7.50 | 2,118,800 | 15,943,265 |
| 23 ธ.ค. 2021 | 7.55 | 7.70 | 7.45 | 7.65 | 3,214,600 | 24,342,635 |
| 22 ธ.ค. 2021 | 7.50 | 7.60 | 7.40 | 7.50 | 1,950,400 | 14,610,185 |
| 21 ธ.ค. 2021 | 7.30 | 7.50 | 7.30 | 7.45 | 1,946,200 | 14,433,445 |
| 20 ธ.ค. 2021 | 7.35 | 7.40 | 7.20 | 7.25 | 1,486,400 | 10,853,955 |
| 17 ธ.ค. 2021 | 7.40 | 7.45 | 7.30 | 7.40 | 1,159,500 | 8,553,080 |
| 16 ธ.ค. 2021 | 7.30 | 7.50 | 7.30 | 7.45 | 2,299,400 | 16,944,300 |
| 15 ธ.ค. 2021 | 7.55 | 7.60 | 7.25 | 7.25 | 2,224,200 | 16,434,035 |
| 14 ธ.ค. 2021 | 7.60 | 7.65 | 7.50 | 7.55 | 1,308,300 | 9,911,840 |
| 13 ธ.ค. 2021 | 7.55 | 7.75 | 7.45 | 7.65 | 2,434,600 | 18,575,860 |
| 09 ธ.ค. 2021 | 7.60 | 7.65 | 7.45 | 7.50 | 1,840,200 | 13,845,550 |
| 08 ธ.ค. 2021 | 7.40 | 7.60 | 7.20 | 7.60 | 4,527,400 | 33,785,680 |
| 07 ธ.ค. 2021 | 7.10 | 7.35 | 7.05 | 7.30 | 2,857,600 | 20,612,590 |
| 03 ธ.ค. 2021 | 7.15 | 7.20 | 7.05 | 7.05 | 1,319,900 | 9,428,905 |
| 02 ธ.ค. 2021 | 7.00 | 7.15 | 7.00 | 7.10 | 840,100 | 5,926,835 |
| 01 ธ.ค. 2021 | 7.15 | 7.15 | 7.00 | 7.10 | 633,700 | 4,464,600 |
| 30 พ.ย. 2021 | 7.10 | 7.20 | 7.00 | 7.10 | 944,600 | 6,689,785 |
| 29 พ.ย. 2021 | 7.15 | 7.20 | 7.00 | 7.05 | 1,662,800 | 11,829,065 |
| 26 พ.ย. 2021 | 7.25 | 7.30 | 7.10 | 7.20 | 1,684,200 | 12,159,290 |
| 25 พ.ย. 2021 | 7.45 | 7.50 | 7.20 | 7.30 | 2,320,600 | 16,986,250 |
| 24 พ.ย. 2021 | 7.35 | 7.50 | 7.30 | 7.50 | 3,526,400 | 26,153,895 |
| 23 พ.ย. 2021 | 7.20 | 7.30 | 7.10 | 7.30 | 1,575,600 | 11,346,540 |
| 22 พ.ย. 2021 | 7.05 | 7.15 | 6.95 | 7.15 | 1,312,300 | 9,267,120 |
| 19 พ.ย. 2021 | 7.20 | 7.25 | 7.00 | 7.00 | 2,567,600 | 18,283,320 |
| 18 พ.ย. 2021 | 7.35 | 7.35 | 7.20 | 7.25 | 1,158,400 | 8,388,860 |
| 17 พ.ย. 2021 | 7.05 | 7.40 | 7.05 | 7.35 | 3,126,500 | 22,692,305 |
| 16 พ.ย. 2021 | 6.95 | 7.05 | 6.80 | 7.05 | 1,333,100 | 9,271,355 |
| 15 พ.ย. 2021 | 7.00 | 7.15 | 6.85 | 6.95 | 3,066,100 | 21,425,750 |
| 12 พ.ย. 2021 | 7.50 | 7.55 | 7.25 | 7.25 | 4,711,500 | 34,794,680 |
| 11 พ.ย. 2021 | 7.55 | 7.65 | 7.45 | 7.45 | 5,795,400 | 43,659,965 |
| 10 พ.ย. 2021 | 7.70 | 7.75 | 7.50 | 7.50 | 6,215,700 | 47,135,620 |
| 09 พ.ย. 2021 | 7.85 | 7.90 | 7.60 | 7.70 | 6,266,100 | 48,479,295 |
| 08 พ.ย. 2021 | 7.90 | 8.10 | 7.70 | 7.90 | 18,456,300 | 146,376,940 |
| 05 พ.ย. 2021 | 7.75 | 7.85 | 7.35 | 7.75 | 31,395,800 | 239,600,660 |
| 04 พ.ย. 2021 | 8.40 | 8.55 | 7.65 | 7.70 | 75,470,900 | 611,846,250 |
| 03 พ.ย. 2021 | 10.10 | 10.20 | 8.30 | 8.30 | 120,411,300 | 1,136,228,965 |
| 02 พ.ย. 2021 | 9.40 | 12.10 | 8.65 | 10.30 | 668,250,000 | 6,879,670,505 |
Remark : Volume from SET main board.