Filter Dates

From : 20 October 2021 To 18 January 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(20 December 2021 To 04 January 2022) 		46.25 58.50 42.50 57.75 9,094,200 446,199,225
Previous 4 weeks
(18 November 2021 To 17 December 2021) 		40.25 51.50 39.75 46.00 12,523,200 566,521,075
Daily Historical Data
18 January 2022 47.75 48.50 46.00 48.00 1,302,300 61,440,725
17 January 2022 48.00 49.25 47.50 47.75 348,100 16,772,100
14 January 2022 50.00 50.00 47.75 48.00 835,700 40,666,075
13 January 2022 51.75 52.00 49.75 50.00 392,500 19,914,525
12 January 2022 50.75 52.00 50.75 51.25 261,800 13,490,925
11 January 2022 49.00 51.75 49.00 50.75 544,700 27,594,875
10 January 2022 53.00 53.00 48.25 49.25 1,049,200 52,585,700
07 January 2022 53.75 54.00 51.25 52.25 483,400 25,361,425
06 January 2022 56.00 56.00 50.75 53.50 1,130,000 61,171,200
05 January 2022 58.00 60.00 55.50 56.75 1,634,500 94,401,975
04 January 2022 50.50 58.50 50.50 57.75 2,622,000 142,409,700
30 December 2021 48.00 50.00 47.25 50.00 905,900 44,034,150
29 December 2021 49.50 51.00 47.25 48.00 1,322,600 65,164,425
28 December 2021 45.00 48.50 45.00 48.00 1,311,100 62,097,825
27 December 2021 44.00 45.75 44.00 45.00 232,900 10,476,750
24 December 2021 46.00 46.00 44.25 44.25 180,800 8,084,300
23 December 2021 45.50 46.25 42.50 45.75 1,521,600 67,391,200
22 December 2021 46.75 47.75 45.50 45.50 488,100 22,800,900
21 December 2021 46.25 47.50 46.00 46.50 292,700 13,650,325
20 December 2021 46.25 47.50 46.00 46.00 216,500 10,089,650
17 December 2021 46.50 46.75 45.75 46.00 293,200 13,523,350
16 December 2021 46.25 48.00 46.25 46.75 520,800 24,480,850
15 December 2021 48.50 48.50 45.75 46.00 1,266,800 59,575,300
14 December 2021 49.75 50.25 48.25 48.50 833,100 40,904,125
13 December 2021 49.00 51.50 48.00 50.75 527,100 26,091,700
09 December 2021 48.75 49.25 47.75 48.25 260,200 12,610,175
08 December 2021 49.50 49.50 47.00 48.75 590,500 28,537,250
07 December 2021 46.50 48.00 45.25 47.50 570,700 26,529,800
03 December 2021 47.50 47.50 45.50 46.25 403,300 18,751,675
02 December 2021 43.00 48.50 42.75 46.25 2,543,200 116,294,150
01 December 2021 41.50 43.25 41.50 42.75 294,000 12,539,650
30 November 2021 43.00 43.75 40.50 41.75 598,000 25,228,975
29 November 2021 42.50 44.50 42.25 42.25 382,500 16,547,750
26 November 2021 41.50 44.00 41.50 43.00 900,000 38,783,400
25 November 2021 42.75 42.75 41.25 41.25 263,200 11,028,025
24 November 2021 41.50 43.25 41.50 42.50 587,400 25,012,925
23 November 2021 42.25 42.75 41.50 41.75 432,600 18,246,600
22 November 2021 42.50 42.75 41.25 41.75 251,800 10,582,100
19 November 2021 41.75 42.50 41.25 41.50 280,100 11,690,525
18 November 2021 40.25 41.75 39.75 41.25 724,700 29,562,750
17 November 2021 43.25 43.75 40.00 40.50 1,816,300 74,985,300
16 November 2021 43.50 44.00 42.00 43.75 855,600 36,998,775
15 November 2021 43.00 44.50 41.50 42.50 1,278,000 55,235,425
12 November 2021 41.75 43.75 41.25 42.50 1,111,600 47,881,825
11 November 2021 42.00 42.00 40.00 41.00 426,900 17,520,025
10 November 2021 42.75 44.25 41.25 41.50 757,100 32,392,350
09 November 2021 45.00 45.00 42.25 43.00 908,600 39,310,275
08 November 2021 41.50 44.00 40.25 44.00 787,200 32,953,000
05 November 2021 40.00 41.50 39.75 41.00 1,200,700 49,106,325
04 November 2021 38.00 40.50 38.00 40.00 1,648,700 65,684,125
03 November 2021 37.00 38.75 37.00 38.00 644,000 24,442,300
02 November 2021 40.75 41.50 37.00 37.25 1,122,600 43,143,875
01 November 2021 40.00 41.50 39.75 40.75 383,900 15,613,700
29 October 2021 40.00 41.75 40.00 40.00 828,000 33,320,850
28 October 2021 42.00 42.25 40.25 40.25 476,300 19,539,025
27 October 2021 39.50 41.75 38.50 41.75 529,900 21,327,700
26 October 2021 39.50 40.25 37.50 39.25 1,045,800 40,593,125
25 October 2021 40.25 41.00 39.25 39.25 673,500 26,957,850
21 October 2021 38.00 40.50 37.75 39.50 1,498,600 59,346,075
20 October 2021 38.75 38.75 37.25 37.75 717,400 27,200,125

Remark : Volume from SET main board.