Filter Dates :

To

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(21 Dec 2021 To 05 Jan 2022)
51.25 52.75 50.75 52.75 6,593,700 340,874,675
Previous 4 weeks
(19 Nov 2021 To 20 Dec 2021)
57.00 57.00 50.00 51.50 20,943,900 1,107,224,175
Daily Historical Data
19 Jan 2022 52.00 52.00 51.25 51.75 268,200 13,846,900
18 Jan 2022 52.25 52.50 51.75 52.00 374,900 19,511,950
17 Jan 2022 51.75 52.25 51.75 52.00 442,900 23,002,225
14 Jan 2022 51.50 51.75 51.25 51.75 152,700 7,880,450
13 Jan 2022 51.75 51.75 51.25 51.50 454,600 23,409,725
12 Jan 2022 51.50 52.00 51.25 51.50 404,000 20,826,375
11 Jan 2022 51.25 51.50 51.00 51.50 348,700 17,867,525
10 Jan 2022 52.00 52.00 51.25 51.25 1,166,000 59,919,425
07 Jan 2022 51.75 52.25 51.25 52.00 1,118,200 57,985,725
06 Jan 2022 52.00 52.25 51.50 51.75 1,566,100 81,229,775
05 Jan 2022 52.75 52.75 52.50 52.75 610,300 32,149,125
04 Jan 2022 52.00 52.75 52.00 52.75 1,068,100 55,876,025
30 Dec 2021 51.25 52.25 51.25 52.00 1,018,000 52,750,025
29 Dec 2021 51.00 51.75 50.75 51.00 1,254,000 64,154,800
28 Dec 2021 51.00 51.75 51.00 51.00 682,300 34,948,175
27 Dec 2021 51.75 51.75 51.25 51.25 412,600 21,228,950
24 Dec 2021 51.75 51.75 51.25 51.75 337,300 17,426,275
23 Dec 2021 51.50 52.00 51.50 51.75 373,100 19,305,775
22 Dec 2021 51.75 51.75 51.25 51.50 304,900 15,666,650
21 Dec 2021 51.25 51.75 51.00 51.50 533,100 27,368,875
20 Dec 2021 52.00 52.00 51.00 51.50 854,500 43,894,500
17 Dec 2021 52.50 52.50 52.00 52.00 395,300 20,616,725
16 Dec 2021 52.25 52.50 52.00 52.25 557,200 29,117,800
15 Dec 2021 53.00 53.00 52.00 52.00 555,700 29,106,925
14 Dec 2021 52.50 53.00 52.00 53.00 720,000 37,720,225
13 Dec 2021 53.00 53.25 52.50 53.00 415,500 21,927,725
09 Dec 2021 53.75 53.75 52.50 52.75 551,700 29,199,950
08 Dec 2021 53.25 53.75 52.50 53.75 1,766,700 93,890,875
07 Dec 2021 51.50 52.50 51.50 52.25 1,472,400 76,885,900
03 Dec 2021 51.50 51.75 51.25 51.25 617,800 31,788,325
02 Dec 2021 51.25 51.50 50.75 51.25 696,200 35,604,925
01 Dec 2021 50.75 52.00 50.25 52.00 972,500 49,768,225
30 Nov 2021 51.75 52.50 50.00 50.25 3,132,200 160,136,250
29 Nov 2021 53.50 53.50 51.50 51.50 2,666,100 139,392,275
26 Nov 2021 56.00 56.00 53.25 53.75 2,050,100 111,222,850
25 Nov 2021 55.25 56.25 55.25 56.00 1,068,800 59,800,750
24 Nov 2021 55.75 56.00 55.25 55.25 509,900 28,344,750
23 Nov 2021 56.00 56.00 55.50 56.00 304,800 16,985,400
22 Nov 2021 55.75 56.00 55.25 56.00 483,300 26,899,875
19 Nov 2021 57.00 57.00 55.75 56.00 1,153,200 64,919,925
18 Nov 2021 57.00 57.25 56.50 57.00 1,309,400 74,415,575
17 Nov 2021 56.25 57.00 56.25 56.75 1,446,000 81,867,125
16 Nov 2021 56.25 56.75 56.00 56.25 1,067,200 60,244,175
15 Nov 2021 56.25 56.25 55.75 56.25 655,500 36,719,375
12 Nov 2021 56.00 56.50 55.75 56.50 629,100 35,364,650
11 Nov 2021 55.50 56.75 55.50 56.25 1,291,300 72,503,575
10 Nov 2021 55.25 55.75 54.50 55.75 916,300 50,523,325
09 Nov 2021 55.00 55.50 55.00 55.50 995,600 55,078,750
08 Nov 2021 54.75 55.25 54.75 54.75 620,700 34,123,950
05 Nov 2021 54.75 55.00 54.50 54.75 466,400 25,497,650
04 Nov 2021 53.75 55.25 53.75 54.50 896,800 48,844,625
03 Nov 2021 54.25 54.25 53.50 53.50 417,400 22,487,050
02 Nov 2021 54.00 54.25 53.75 54.00 389,100 21,013,775
01 Nov 2021 54.75 55.00 53.75 54.00 638,300 34,643,050
29 Oct 2021 54.50 54.75 54.00 54.75 329,600 17,905,725
28 Oct 2021 54.25 54.75 54.00 54.25 657,700 35,737,425
27 Oct 2021 54.00 54.50 53.75 54.00 401,900 21,786,500
26 Oct 2021 54.25 54.50 53.75 54.50 852,500 46,155,900
25 Oct 2021 54.25 54.25 53.50 54.25 981,400 52,988,900
21 Oct 2021 54.75 55.00 54.25 54.50 1,523,600 83,008,450

Remark : Volume from SET main board.