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 Nov 2021 To 19 Nov 2021)
4.14 4.26 3.88 3.98 1,576,945,400 6,376,575,874
Previous 4 weeks
(07 Oct 2021 To 05 Nov 2021)
4.42 4.76 4.10 4.12 4,220,544,800 18,918,312,658
Daily Historical Data
03 Dec 2021 3.84 3.86 3.80 3.84 65,848,700 252,510,370
02 Dec 2021 3.80 3.86 3.78 3.86 110,446,300 421,733,222
01 Dec 2021 3.76 3.84 3.74 3.82 135,222,900 511,719,646
30 Nov 2021 3.90 3.94 3.74 3.74 220,460,700 839,496,548
29 Nov 2021 3.94 3.98 3.86 3.86 180,667,900 705,736,238
26 Nov 2021 4.02 4.04 3.90 3.94 215,025,300 852,466,360
25 Nov 2021 4.14 4.14 4.04 4.04 132,362,600 540,218,324
24 Nov 2021 4.00 4.12 4.00 4.08 311,437,700 1,269,695,850
23 Nov 2021 3.96 4.02 3.94 3.96 117,536,200 467,898,206
22 Nov 2021 3.96 3.96 3.92 3.94 154,785,100 609,615,188
19 Nov 2021 3.94 4.00 3.94 3.98 194,652,400 773,296,050
18 Nov 2021 3.90 3.94 3.88 3.90 194,740,300 760,830,974
17 Nov 2021 3.98 4.02 3.90 3.92 176,415,700 696,268,294
16 Nov 2021 4.00 4.06 3.96 3.98 183,593,400 734,712,188
15 Nov 2021 4.04 4.06 4.00 4.00 98,836,500 397,622,438
12 Nov 2021 4.10 4.12 4.02 4.04 147,162,800 597,561,944
11 Nov 2021 4.14 4.14 4.08 4.10 79,705,500 326,749,152
10 Nov 2021 4.24 4.26 4.06 4.12 277,191,600 1,146,086,814
09 Nov 2021 4.20 4.26 4.18 4.22 104,572,200 441,948,622
08 Nov 2021 4.14 4.20 4.12 4.18 120,075,000 501,499,398
05 Nov 2021 4.18 4.20 4.10 4.12 85,678,400 354,437,600
04 Nov 2021 4.16 4.22 4.16 4.18 94,064,000 394,075,876
03 Nov 2021 4.34 4.36 4.10 4.18 373,987,700 1,558,679,682
02 Nov 2021 4.24 4.40 4.24 4.36 134,415,700 582,132,518
01 Nov 2021 4.30 4.34 4.22 4.24 81,793,300 349,273,154
29 Oct 2021 4.32 4.36 4.28 4.30 113,956,700 490,693,076
28 Oct 2021 4.36 4.38 4.32 4.34 148,354,200 643,837,998
27 Oct 2021 4.44 4.52 4.38 4.40 139,939,500 620,487,646
26 Oct 2021 4.50 4.56 4.46 4.46 171,300,400 769,675,778
25 Oct 2021 4.64 4.64 4.46 4.48 265,706,000 1,200,859,646
21 Oct 2021 4.66 4.70 4.60 4.64 170,239,000 791,032,264
20 Oct 2021 4.56 4.66 4.56 4.62 205,563,300 950,699,568
19 Oct 2021 4.70 4.76 4.54 4.56 278,561,000 1,284,488,670
18 Oct 2021 4.62 4.76 4.58 4.72 324,538,600 1,519,776,166
15 Oct 2021 4.70 4.76 4.56 4.64 431,765,400 2,004,432,556
14 Oct 2021 4.48 4.68 4.44 4.68 443,341,200 2,035,794,866
12 Oct 2021 4.48 4.50 4.42 4.46 149,159,200 664,624,626
11 Oct 2021 4.46 4.56 4.44 4.48 192,534,000 868,215,466
08 Oct 2021 4.40 4.46 4.38 4.42 131,351,400 580,924,148
07 Oct 2021 4.42 4.50 4.34 4.36 284,295,800 1,254,171,354
06 Oct 2021 4.40 4.50 4.38 4.44 271,515,600 1,206,287,154
05 Oct 2021 4.26 4.42 4.26 4.38 368,177,100 1,608,361,116
04 Oct 2021 4.20 4.28 4.18 4.26 176,359,400 745,998,564
01 Oct 2021 4.12 4.22 4.12 4.20 207,675,500 870,778,010
30 Sep 2021 4.18 4.18 4.10 4.16 96,937,400 402,001,898
29 Sep 2021 4.12 4.20 4.12 4.18 170,410,600 709,375,462
28 Sep 2021 4.14 4.18 4.12 4.16 305,390,400 1,269,103,772
27 Sep 2021 4.06 4.12 4.02 4.10 209,716,100 857,595,368
23 Sep 2021 4.02 4.08 4.00 4.04 124,015,400 501,405,844
22 Sep 2021 4.00 4.02 3.96 4.00 55,488,400 222,172,526
21 Sep 2021 3.94 4.02 3.92 4.00 84,075,900 334,448,072
20 Sep 2021 3.98 4.00 3.94 3.94 89,750,400 355,833,142
17 Sep 2021 4.06 4.08 3.98 4.02 134,363,900 538,757,578
16 Sep 2021 4.06 4.10 4.04 4.08 171,024,800 696,123,768
15 Sep 2021 4.00 4.06 3.98 4.04 135,065,400 544,184,886
14 Sep 2021 3.94 4.00 3.92 4.00 157,809,500 628,062,750
13 Sep 2021 3.90 3.94 3.90 3.92 45,395,500 177,755,054
10 Sep 2021 3.92 3.94 3.86 3.92 105,761,600 412,276,556
09 Sep 2021 3.92 3.96 3.90 3.92 100,763,800 396,829,610
08 Sep 2021 3.86 3.90 3.86 3.90 63,263,700 245,409,468

Remark : Volume from SET main board.

logo
© Copyright 2020 IRPC Public Company Limited. All rights reserved.