Filter Dates:

From : 01 Sep 2021 To 26 Nov 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(01/11/2021 To 12/11/2021)
5.05 5.05 4.90 4.98 1,093,400 5,442,044
Previous 4 weeks
(30/09/2021 To 29/10/2021)
4.98 5.10 4.92 5.05 3,362,300 16,797,872
Daily Historical Data
26/11/2021 5.00 5.05 4.94 4.94 398,300 1,980,551
25/11/2021 5.05 5.05 4.98 5.00 198,500 994,386
24/11/2021 5.10 5.10 4.98 5.05 980,100 4,914,730
23/11/2021 5.10 5.20 5.05 5.10 1,031,800 5,274,175
22/11/2021 5.05 5.10 5.00 5.10 753,300 3,804,725
19/11/2021 5.10 5.10 5.00 5.00 573,200 2,872,630
18/11/2021 5.05 5.10 5.00 5.10 455,900 2,292,895
17/11/2021 4.96 5.05 4.96 5.05 169,900 851,155
16/11/2021 4.98 5.00 4.98 5.00 48,600 242,388
15/11/2021 4.98 5.00 4.98 5.00 46,500 232,404
12/11/2021 4.98 5.00 4.96 4.98 133,800 664,318
11/11/2021 4.96 5.00 4.96 4.98 38,500 191,694
10/11/2021 4.98 5.00 4.96 4.96 55,500 276,226
09/11/2021 4.96 5.00 4.96 5.00 29,400 146,354
08/11/2021 5.00 5.00 4.96 4.96 128,200 639,022
05/11/2021 4.96 5.05 4.96 5.00 261,100 1,304,410
04/11/2021 4.90 4.98 4.90 4.98 32,000 156,832
03/11/2021 4.96 4.98 4.92 4.98 122,700 607,696
02/11/2021 5.00 5.00 4.94 4.94 130,900 649,258
01/11/2021 5.05 5.05 4.98 4.98 161,300 806,234
29/10/2021 4.98 5.05 4.98 5.05 109,600 547,104
28/10/2021 5.10 5.10 5.00 5.00 305,300 1,539,855
27/10/2021 5.05 5.05 4.98 5.05 259,000 1,298,409
26/10/2021 5.05 5.05 4.98 5.00 135,000 675,778
25/10/2021 5.05 5.05 4.96 5.05 62,800 314,223
21/10/2021 5.00 5.10 4.98 5.05 575,100 2,895,330
20/10/2021 4.98 5.00 4.94 5.00 28,300 140,836
19/10/2021 5.00 5.00 4.92 4.94 85,100 420,828
18/10/2021 5.00 5.00 4.94 4.98 178,100 884,170
15/10/2021 5.05 5.05 4.96 4.98 68,700 342,391
14/10/2021 4.96 5.05 4.94 5.00 210,100 1,047,054
12/10/2021 4.94 4.98 4.94 4.94 85,400 423,930
11/10/2021 4.96 4.96 4.94 4.96 99,600 493,644
08/10/2021 4.96 4.98 4.94 4.94 212,800 1,054,290
07/10/2021 4.98 4.98 4.92 4.92 135,700 671,016
06/10/2021 4.96 5.00 4.94 4.98 344,000 1,712,752
05/10/2021 4.98 4.98 4.96 4.98 51,300 255,024
04/10/2021 4.94 4.98 4.94 4.98 127,500 631,820
01/10/2021 4.98 5.05 4.96 4.96 15,100 75,011
30/09/2021 4.98 5.05 4.98 5.05 273,800 1,374,407
29/09/2021 5.05 5.05 4.98 5.00 19,100 95,335
28/09/2021 5.05 5.05 4.98 5.05 107,700 539,728
27/09/2021 5.05 5.10 5.00 5.05 731,100 3,679,370
23/09/2021 4.94 5.00 4.94 5.00 225,800 1,121,320
22/09/2021 4.98 5.00 4.96 4.98 115,700 577,494
21/09/2021 5.05 5.05 4.96 5.00 138,400 692,221
20/09/2021 5.10 5.10 5.05 5.05 31,100 157,110
17/09/2021 5.10 5.10 5.00 5.05 59,800 302,905
16/09/2021 5.05 5.10 5.00 5.05 184,300 932,265
15/09/2021 5.05 5.05 4.98 5.00 328,200 1,642,130
14/09/2021 5.15 5.15 5.00 5.05 163,800 831,845
13/09/2021 5.15 5.20 5.10 5.15 391,900 2,006,200
10/09/2021 5.10 5.10 5.00 5.10 43,100 218,760
09/09/2021 5.05 5.10 5.05 5.10 53,100 270,050
08/09/2021 5.05 5.10 4.90 5.05 214,800 1,081,940
07/09/2021 5.10 5.15 5.00 5.05 164,500 830,630
06/09/2021 5.00 5.15 5.00 5.15 106,300 543,420
03/09/2021 5.05 5.15 4.98 5.05 113,200 569,330
02/09/2021 5.15 5.15 5.05 5.05 123,100 626,300
01/09/2021 5.15 5.20 5.10 5.15 167,300 855,545

Remark : Volume from SET main board.