Historical Price

Filter Dates :

From

To

Historical price from 29 October 2021 to 26 January 2022
DATEOPENHIGHLOWCLOSEVOLUME (SHARES)VALUE (BAHT)
Summary
Recent 2 weeks

(28 December 2021 - 12 January 2022)

37.2540.0036.5038.256,293,800242,246,050
Previous 4 weeks

(26 November 2021 - 27 December 2021)

31.2538.0030.7537.2514,948,200524,795,775
Daily Historical Data
26 Jan 202235.7535.7535.0035.25148,7005,257,000
25 Jan 202235.5035.7534.2535.75544,30018,926,775
24 Jan 202235.2535.7535.2535.50156,5005,550,550
21 Jan 202235.5035.7535.2535.5095,8003,404,400
20 Jan 202236.0036.0035.2535.50180,2006,440,200
19 Jan 202236.0036.2535.5035.75330,20011,866,025
18 Jan 202235.2536.2535.2536.00310,60011,123,075
17 Jan 202235.7536.2535.2535.25680,60024,265,100
14 Jan 202237.2537.2536.0036.25753,40027,470,600
13 Jan 202238.2538.5036.7537.25437,60016,394,800
12 Jan 202237.7538.5037.5038.25385,30014,626,725
11 Jan 202238.0038.0036.5037.75325,30012,092,775
10 Jan 202237.7538.0037.5037.75142,5005,375,400
07 Jan 202238.0038.5037.5037.75271,70010,289,050
06 Jan 202238.5039.0038.2538.25695,20026,774,075
05 Jan 202238.5038.5037.5038.00722,90027,410,075
04 Jan 202240.0040.0038.2538.50918,60035,815,550
30 Dec 202138.7539.7538.7539.75385,60015,147,050
29 Dec 202140.0040.0038.5038.75915,90035,898,425
28 Dec 202137.2539.2537.0039.251,530,80058,816,925
27 Dec 202137.0037.7537.0037.25273,70010,231,625
24 Dec 202137.7538.0037.0037.00817,70030,832,675
23 Dec 202137.2537.7536.7537.50582,00021,709,300
22 Dec 202136.5037.5036.0037.50825,90030,496,650
21 Dec 202136.7537.0036.0036.00464,70016,942,825
20 Dec 202136.2537.5035.5036.501,168,90042,902,975
17 Dec 202136.7538.0036.0036.001,157,70042,790,125
16 Dec 202134.2536.7534.2536.751,736,10062,020,925
15 Dec 202135.2535.2533.5034.251,344,30046,201,050
14 Dec 202134.0036.2533.7535.502,115,60074,099,150
13 Dec 202134.0034.0033.2533.75545,20018,466,025
09 Dec 202134.2534.5033.5033.75821,40027,984,575
08 Dec 202132.5034.0032.5033.75938,10031,356,250
07 Dec 202132.0033.0031.7532.75467,40015,210,550
03 Dec 202132.2532.2532.0032.00206,1006,606,625
02 Dec 202132.0032.5031.7532.00302,8009,709,075
01 Dec 202131.2532.5031.0032.00464,90014,788,250
30 Nov 202131.2531.5030.7531.25222,1006,918,950
29 Nov 202131.2531.7531.0031.00135,1004,228,700
26 Nov 202131.2531.7531.0031.25358,50011,299,475
25 Nov 202131.5031.5031.0031.2573,3002,283,575
24 Nov 202131.5031.5031.2531.50147,8004,653,025
23 Nov 202131.7531.7531.0031.25209,0006,590,450
22 Nov 202131.2532.0031.0031.50206,9006,499,425
19 Nov 202130.5031.2530.5031.00147,4004,565,350
18 Nov 202131.7531.7530.7530.75402,70012,439,875
17 Nov 202131.7532.0031.2531.25227,5007,164,300
16 Nov 202132.7532.7531.5031.75327,60010,479,225
15 Nov 202133.5033.5032.0032.50113,6003,704,500
12 Nov 202133.5034.0033.0033.00172,3005,773,100
11 Nov 202133.0033.5033.0033.50284,7009,440,025
10 Nov 202133.2533.2532.0032.75345,30011,265,900
09 Nov 202132.0033.5031.0033.50384,60012,406,325
08 Nov 202131.4032.1031.4032.00269,0008,568,900
05 Nov 202131.4031.7031.3031.4075,5002,373,550
04 Nov 202130.7031.2030.6031.2090,5002,794,650
03 Nov 202131.4031.4030.6030.70433,00013,384,400
02 Nov 202132.0032.0031.4031.40124,5003,937,200
01 Nov 202132.8032.8031.5031.80599,50019,217,400
29 Oct 202133.0033.0032.6032.60209,0006,855,100

Remark : Volume from SET main board.