Historical Price Email This Print This 

Filter Dates:
From / / To / /

Historical price from Oct 01, 2021 to Nov 30, 2021

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(03/11/2021 to 16/11/2021)
10.80 11.40 10.50 11.10 5,853,000 64,405,690
Previous 4 weeks
(04/10/2021 to 02/11/2021)
11.20 11.20 10.80 10.80 6,237,300 68,810,280
Daily Historical Data
30/11/2021 10.70 10.80 10.30 10.70 703,100 7,401,460
29/11/2021 10.80 10.80 10.50 10.60 575,000 6,116,610
26/11/2021 10.90 11.00 10.80 10.90 210,900 2,289,160
25/11/2021 10.90 11.00 10.80 10.90 223,000 2,431,000
24/11/2021 10.90 11.00 10.90 10.90 98,800 1,077,930
23/11/2021 11.00 11.00 10.90 10.90 413,100 4,507,740
22/11/2021 11.00 11.10 10.90 11.00 542,000 5,957,320
19/11/2021 11.30 11.40 11.20 11.30 1,004,200 11,321,310
18/11/2021 11.40 11.40 11.20 11.40 623,500 7,066,050
17/11/2021 11.10 11.50 11.10 11.40 1,589,200 18,064,010
16/11/2021 11.20 11.20 11.00 11.10 189,000 2,095,770
15/11/2021 11.30 11.30 11.00 11.10 425,300 4,729,620
12/11/2021 11.20 11.20 11.10 11.20 197,700 2,212,620
11/11/2021 11.30 11.30 11.10 11.20 206,800 2,310,710
10/11/2021 11.00 11.30 11.00 11.20 1,127,800 12,561,610
09/11/2021 11.10 11.40 10.90 11.00 1,459,200 16,171,350
08/11/2021 11.10 11.10 10.90 11.10 506,200 5,578,630
05/11/2021 10.60 11.20 10.60 11.10 574,200 6,294,050
04/11/2021 10.70 10.70 10.50 10.60 537,400 5,702,020
03/11/2021 10.80 10.90 10.50 10.70 629,400 6,749,310
02/11/2021 10.90 10.90 10.80 10.80 412,400 4,469,340
01/11/2021 11.00 11.10 10.90 11.00 187,300 2,057,360
29/10/2021 11.00 11.10 11.00 11.00 66,400 733,680
28/10/2021 11.10 11.10 11.00 11.00 21,200 233,540
27/10/2021 11.10 11.20 11.00 11.00 371,900 4,124,110
26/10/2021 10.90 11.20 10.90 11.10 223,900 2,481,950
25/10/2021 10.90 11.00 10.90 10.90 104,100 1,141,320
21/10/2021 10.90 11.00 10.90 10.90 42,100 462,460
20/10/2021 11.00 11.00 10.90 10.90 203,100 2,217,900
19/10/2021 11.00 11.10 10.90 10.90 107,500 1,181,260
18/10/2021 11.10 11.20 11.00 11.00 355,100 3,921,920
15/10/2021 10.90 11.20 10.90 11.10 786,200 8,743,710
14/10/2021 10.90 11.00 10.90 10.90 190,400 2,075,430
12/10/2021 11.00 11.00 10.80 10.90 281,100 3,065,060
11/10/2021 11.00 11.10 10.90 11.00 258,000 2,833,260
08/10/2021 11.10 11.20 10.90 11.00 593,200 6,546,970
07/10/2021 11.00 11.20 11.00 11.10 438,400 4,867,430
06/10/2021 11.00 11.20 11.00 11.10 246,600 2,722,640
05/10/2021 11.20 11.20 10.90 11.00 465,800 5,130,800
04/10/2021 11.20 11.20 11.00 11.20 882,600 9,800,140
01/10/2021 10.90 11.20 10.80 11.20 965,800 10,551,070
Remark : Volume from SET main board.