Historical Price

Filter Dates:

Historical price from 08 Sep 2021 To 03 Dec 2021

Date	Open	High	Low	Close	Volume (Shares)	Value (Baht)
Summary
Recent 2 weeks ( 08/11/2021 To 19/11/2021 )	19.50	20.60	19.20	20.20	8,854,200	176,292,500
Previous 4 weeks ( 07/10/2021 To 05/11/2021 )	19.30	20.30	19.10	19.50	9,616,000	187,613,980
Daily Historical Data
03/12/2021	19.40	19.50	19.20	19.30	184,800	3,573,240
02/12/2021	19.10	19.50	19.10	19.50	607,700	11,667,910
01/12/2021	19.30	19.70	19.20	19.50	490,100	9,512,890
30/11/2021	19.90	20.10	19.30	19.60	920,500	18,087,610
29/11/2021	19.90	20.10	19.60	19.90	851,500	16,938,670
26/11/2021	20.00	20.30	19.90	20.00	1,166,900	23,330,600
25/11/2021	20.20	20.20	19.90	20.20	756,500	15,150,660
24/11/2021	20.20	20.40	20.00	20.10	804,600	16,259,480
23/11/2021	20.50	20.50	20.10	20.20	660,500	13,365,020
22/11/2021	20.20	20.60	20.20	20.50	525,800	10,749,200
19/11/2021	20.20	20.60	20.10	20.20	2,249,400	45,690,940
18/11/2021	20.20	20.40	20.00	20.10	1,951,000	39,375,970
17/11/2021	19.90	20.10	19.70	19.90	1,601,300	31,883,560
16/11/2021	19.50	19.80	19.40	19.70	1,016,000	19,892,750
15/11/2021	19.50	19.60	19.30	19.40	332,900	6,461,500
12/11/2021	19.40	19.60	19.40	19.50	245,400	4,780,420
11/11/2021	19.30	19.50	19.30	19.50	390,700	7,559,300
10/11/2021	19.30	19.40	19.20	19.30	628,300	12,122,550
09/11/2021	19.40	19.40	19.30	19.30	178,100	3,444,430
08/11/2021	19.50	19.50	19.30	19.40	261,100	5,081,080
05/11/2021	19.50	19.50	19.20	19.50	123,800	2,402,360
04/11/2021	19.30	19.50	19.30	19.40	206,900	4,012,640
03/11/2021	19.30	19.40	19.20	19.40	120,700	2,328,110
02/11/2021	19.50	19.50	19.30	19.40	519,800	10,066,170
01/11/2021	19.40	19.60	19.30	19.40	266,900	5,180,250
29/10/2021	19.30	19.40	19.30	19.40	134,300	2,596,110
28/10/2021	19.30	19.40	19.30	19.30	186,200	3,599,380
27/10/2021	19.30	19.40	19.30	19.30	111,400	2,152,130
26/10/2021	19.40	19.50	19.30	19.30	189,100	3,661,260
25/10/2021	19.30	19.50	19.30	19.30	475,300	9,196,940
21/10/2021	19.50	19.80	19.10	19.10	2,468,900	47,482,840
20/10/2021	19.50	19.80	19.50	19.60	316,200	6,213,280
19/10/2021	20.00	20.00	19.50	19.50	417,600	8,223,960
18/10/2021	20.10	20.10	19.80	20.00	449,400	8,987,450
15/10/2021	20.10	20.30	20.00	20.10	737,900	14,848,780
14/10/2021	19.70	20.10	19.60	19.90	733,100	14,573,840
12/10/2021	19.50	19.70	19.50	19.60	472,400	9,249,590
11/10/2021	19.50	19.70	19.30	19.50	839,300	16,402,890
08/10/2021	19.40	19.70	19.30	19.50	629,700	12,254,000
07/10/2021	19.30	19.40	19.20	19.30	217,100	4,182,000
06/10/2021	19.40	19.40	19.20	19.20	138,300	2,666,590
05/10/2021	19.30	19.40	19.20	19.40	450,400	8,677,550
04/10/2021	19.20	19.40	19.10	19.30	509,300	9,808,420
01/10/2021	19.30	19.30	19.00	19.20	507,300	9,701,190
30/09/2021	19.30	19.40	19.10	19.30	137,700	2,646,440
29/09/2021	19.30	19.30	19.20	19.20	217,700	4,181,790
28/09/2021	19.40	19.40	19.10	19.30	274,100	5,273,650
27/09/2021	19.10	19.50	19.10	19.30	686,100	13,270,250
23/09/2021	19.00	19.20	19.00	19.10	310,200	5,923,950
22/09/2021	19.30	19.30	18.90	19.00	950,300	18,097,640
21/09/2021	19.00	19.30	19.00	19.30	578,900	11,058,640
20/09/2021	19.30	19.30	19.00	19.10	1,080,100	20,679,610
17/09/2021	19.60	19.60	19.20	19.40	818,500	15,820,480
16/09/2021	19.50	19.70	19.40	19.60	766,100	14,966,610
15/09/2021	19.30	19.50	19.30	19.40	354,600	6,885,850
14/09/2021	19.50	19.70	19.30	19.40	1,665,300	32,389,460
13/09/2021	19.50	19.70	19.40	19.40	280,200	5,466,660
10/09/2021	19.60	19.70	19.50	19.50	456,100	8,921,250
09/09/2021	19.70	19.80	19.40	19.50	1,252,700	24,546,540
08/09/2021	19.70	19.80	19.50	19.70	444,600	8,727,060

Remark : Volume from SET main board.