Historical Price
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.