Investor Relations

Historical Price

Filter Dates :

02 Sep 2021 To 29 Nov 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(02 Nov 2021 To 15 Nov 2021)
2.80 2.90 2.72 2.78 24,828,400 70,331,782
Previous 4 weeks
(01 Oct 2021 To 01 Nov 2021)
2.82 2.92 2.78 2.82 62,266,900 177,126,002
Daily Historical Data
29 Nov 2021 2.84 2.84 2.76 2.80 3,935,600 10,981,266
26 Nov 2021 2.84 2.86 2.78 2.86 3,750,800 10,669,212
25 Nov 2021 2.84 2.84 2.80 2.84 1,568,600 4,404,284
24 Nov 2021 2.80 2.84 2.80 2.80 1,146,300 3,229,234
23 Nov 2021 2.84 2.84 2.82 2.82 222,500 628,036
22 Nov 2021 2.84 2.84 2.82 2.84 178,000 504,552
19 Nov 2021 2.80 2.84 2.80 2.82 1,053,800 2,974,808
18 Nov 2021 2.80 2.88 2.78 2.88 4,105,700 11,803,464
17 Nov 2021 2.80 2.82 2.74 2.82 3,246,300 9,052,384
16 Nov 2021 2.78 2.80 2.76 2.78 1,123,500 3,123,232
15 Nov 2021 2.80 2.82 2.78 2.78 2,705,800 7,569,272
12 Nov 2021 2.86 2.86 2.82 2.82 2,055,500 5,814,888
11 Nov 2021 2.86 2.88 2.82 2.88 2,356,500 6,719,678
10 Nov 2021 2.86 2.88 2.84 2.86 1,487,700 4,255,318
09 Nov 2021 2.86 2.86 2.84 2.84 161,900 460,438
08 Nov 2021 2.86 2.88 2.82 2.88 917,600 2,621,230
05 Nov 2021 2.88 2.88 2.84 2.86 804,100 2,293,612
04 Nov 2021 2.80 2.90 2.78 2.88 9,388,300 26,881,562
03 Nov 2021 2.78 2.80 2.72 2.80 3,162,200 8,725,150
02 Nov 2021 2.80 2.82 2.78 2.78 1,788,800 4,990,634
01 Nov 2021 2.82 2.84 2.78 2.82 1,890,800 5,302,766
29 Oct 2021 2.82 2.84 2.80 2.82 899,100 2,532,906
28 Oct 2021 2.84 2.86 2.80 2.80 1,726,700 4,869,994
27 Oct 2021 2.86 2.86 2.82 2.86 963,800 2,741,532
26 Oct 2021 2.84 2.86 2.82 2.84 1,532,300 4,356,350
25 Oct 2021 2.90 2.90 2.82 2.84 11,861,300 33,988,296
21 Oct 2021 2.84 2.88 2.82 2.88 4,897,500 14,030,116
20 Oct 2021 2.84 2.86 2.82 2.84 741,200 2,097,196
19 Oct 2021 2.82 2.86 2.80 2.86 1,393,900 3,962,150
18 Oct 2021 2.82 2.84 2.78 2.84 2,356,300 6,633,136
15 Oct 2021 2.84 2.86 2.78 2.82 6,972,800 19,577,990
14 Oct 2021 2.86 2.86 2.82 2.82 2,899,900 8,206,636
12 Oct 2021 2.86 2.88 2.82 2.86 2,297,200 6,546,504
11 Oct 2021 2.84 2.86 2.84 2.86 1,762,700 5,010,420
08 Oct 2021 2.86 2.86 2.82 2.84 4,144,200 11,745,822
07 Oct 2021 2.86 2.86 2.82 2.86 5,725,000 16,222,136
06 Oct 2021 2.90 2.90 2.84 2.86 2,809,300 8,037,440
05 Oct 2021 2.84 2.92 2.82 2.92 5,569,800 16,112,584
04 Oct 2021 2.80 2.86 2.80 2.84 1,146,700 3,247,406
01 Oct 2021 2.82 2.84 2.80 2.80 676,400 1,904,622
30 Sep 2021 2.84 2.86 2.80 2.82 2,323,800 6,572,440
29 Sep 2021 2.86 2.88 2.82 2.84 1,983,900 5,639,710
28 Sep 2021 2.90 2.90 2.84 2.84 1,964,600 5,650,284
27 Sep 2021 2.86 2.94 2.82 2.94 4,374,600 12,687,888
23 Sep 2021 2.86 2.88 2.84 2.84 1,301,600 3,713,204
22 Sep 2021 2.84 2.88 2.84 2.86 1,936,700 5,531,982
21 Sep 2021 2.88 2.88 2.84 2.86 3,083,200 8,814,768
20 Sep 2021 2.90 2.92 2.86 2.90 3,126,100 9,036,964
17 Sep 2021 2.96 2.98 2.90 2.90 4,339,800 12,709,142
16 Sep 2021 2.92 2.98 2.92 2.96 6,511,600 19,201,328
15 Sep 2021 2.92 2.94 2.90 2.92 1,715,400 5,011,148
14 Sep 2021 2.92 2.94 2.92 2.92 2,012,300 5,893,054
13 Sep 2021 2.92 2.96 2.90 2.92 2,863,400 8,385,852
10 Sep 2021 2.90 2.94 2.88 2.94 3,478,000 10,158,212
09 Sep 2021 2.88 2.94 2.88 2.88 4,128,500 11,973,968
08 Sep 2021 2.88 2.90 2.88 2.88 2,065,000 5,949,716
07 Sep 2021 2.90 2.92 2.88 2.88 1,427,400 4,132,196
06 Sep 2021 2.92 2.92 2.88 2.88 2,205,900 6,393,358
03 Sep 2021 2.92 2.92 2.90 2.90 612,500 1,778,060
02 Sep 2021 2.90 2.94 2.86 2.94 3,501,300 10,158,512
Remark : Volume from SET main board.