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 November 2021 To 19 November 2021 )
185.00 191.00 183.50 185.00 52,700 9,751,600
Previous 4 weeks
( 07 October 2021 To 05 November 2021 )
187.00 194.50 183.00 185.00 204,500 38,294,900
Daily Historical Data
03 December 2021 182.00 182.00 180.50 182.00 1,000 181,150
02 December 2021 181.00 182.50 181.00 182.00 600 109,200
01 December 2021 182.50 182.50 181.50 181.50 1,500 273,050
30 November 2021 183.00 184.50 182.50 182.50 1,500 274,700
29 November 2021 184.00 185.50 183.50 183.50 1,600 295,700
26 November 2021 184.50 185.50 184.00 185.50 2,300 423,550
25 November 2021 184.50 186.00 184.50 185.00 1,800 333,750
24 November 2021 185.00 185.00 184.50 185.00 600 110,950
23 November 2021 186.00 186.00 184.50 185.00 4,200 777,200
22 November 2021 184.50 186.00 184.50 186.00 1,000 184,650
19 November 2021 186.00 186.50 185.00 185.00 10,200 1,887,650
18 November 2021 186.00 190.00 185.00 185.00 5,700 1,057,200
17 November 2021 185.00 191.00 184.50 185.00 12,400 2,294,850
16 November 2021 188.00 188.00 185.00 185.00 2,500 463,000
15 November 2021 186.00 186.00 183.50 185.00 10,000 1,848,800
12 November 2021 184.50 184.50 184.50 184.50 3,100 571,950
11 November 2021 188.00 188.00 184.50 186.00 3,000 556,100
10 November 2021 191.00 191.00 186.00 186.00 300 56,600
09 November 2021 185.00 186.00 185.00 185.00 1,200 222,200
08 November 2021 185.00 185.00 184.00 184.50 4,300 793,250
05 November 2021 185.00 185.00 185.00 185.00 3,700 684,500
04 November 2021 184.00 186.00 184.00 186.00 300 55,400
03 November 2021 185.00 185.50 184.50 184.50 2,000 369,900
02 November 2021 185.50 185.50 185.00 185.00 3,200 592,250
01 November 2021 185.00 186.00 185.00 185.50 1,300 241,350
29 October 2021 186.00 186.00 186.00 186.00 3,800 706,800
28 October 2021 187.00 188.50 185.50 186.00 5,400 1,004,350
27 October 2021 188.00 188.00 185.50 187.00 4,400 821,000
26 October 2021 190.00 190.00 185.50 188.00 14,000 2,631,650
25 October 2021 191.00 191.00 187.00 190.50 13,600 2,561,350
21 October 2021 185.50 190.50 185.00 190.50 24,100 4,460,950
20 October 2021 187.50 187.50 185.50 186.00 8,800 1,638,050
19 October 2021 188.50 188.50 186.00 186.00 10,700 1,998,850
18 October 2021 189.00 191.00 188.00 188.00 21,500 4,054,150
15 October 2021 194.00 194.50 191.50 192.50 5,700 1,095,500
14 October 2021 191.50 194.50 191.50 192.50 9,000 1,729,550
12 October 2021 188.50 193.50 188.50 192.00 4,900 941,350
11 October 2021 186.50 190.00 186.50 190.00 7,900 1,494,300
08 October 2021 187.00 187.00 183.00 186.00 14,200 2,630,450
07 October 2021 187.00 187.50 185.50 185.50 46,000 8,583,200
06 October 2021 200.00 200.00 187.00 187.00 47,600 9,234,850
05 October 2021 210.00 210.00 200.00 200.00 30,900 6,283,500
04 October 2021 219.00 219.00 209.00 210.00 23,300 4,896,900
01 October 2021 222.00 222.00 219.00 219.00 1,100 242,500
30 September 2021 227.00 227.00 222.00 224.00 600 134,400
29 September 2021 227.00 227.00 226.00 226.00 1,600 363,000
28 September 2021 232.00 232.00 226.00 227.00 1,200 273,100
27 September 2021 230.00 230.00 228.00 229.00 2,300 527,100
23 September 2021 - - - - 0 0
22 September 2021 234.00 236.00 230.00 230.00 800 186,400
21 September 2021 - - - - 0 0
20 September 2021 - - - - 0 0
17 September 2021 - - - - 0 0
16 September 2021 - - - - 0 0
15 September 2021 - - - - 0 0
14 September 2021 - - - - 0 0
13 September 2021 - - - - 0 0
10 September 2021 - - - - 0 0
09 September 2021 - - - - 0 0
08 September 2021 - - - - 0 0

Remark : Volume from SET main board.