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.