Historical price from Dec 01, 2021 to Jan 26, 2022
| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (28/12/2021 to 12/01/2022) |
2.00 | 2.06 | 1.96 | 1.99 | 40,729,500 | 81,453,880 |
| Previous 4 weeks (26/11/2021 to 27/12/2021) |
1.92 | 2.06 | 1.77 | 2.00 | 171,069,700 | 328,309,206 |
| Daily Historical Data | ||||||
| 26/01/2022 | 1.93 | 1.96 | 1.92 | 1.92 | 2,946,600 | 5,710,813 |
| 25/01/2022 | 1.92 | 2.00 | 1.90 | 1.94 | 6,035,800 | 11,729,983 |
| 24/01/2022 | 2.00 | 2.00 | 1.94 | 1.94 | 4,227,200 | 8,297,194 |
| 21/01/2022 | 1.97 | 1.97 | 1.95 | 1.97 | 2,038,900 | 3,996,218 |
| 20/01/2022 | 1.95 | 1.98 | 1.95 | 1.96 | 5,249,600 | 10,318,281 |
| 19/01/2022 | 1.97 | 1.97 | 1.95 | 1.95 | 2,542,600 | 4,981,695 |
| 18/01/2022 | 1.97 | 1.99 | 1.96 | 1.97 | 4,889,200 | 9,622,630 |
| 17/01/2022 | 1.98 | 2.00 | 1.97 | 1.97 | 3,104,200 | 6,155,156 |
| 14/01/2022 | 2.00 | 2.04 | 2.00 | 2.00 | 2,802,600 | 5,629,522 |
| 13/01/2022 | 1.98 | 2.02 | 1.97 | 2.00 | 5,562,900 | 11,078,221 |
| 12/01/2022 | 1.96 | 1.99 | 1.96 | 1.99 | 3,198,300 | 6,312,557 |
| 11/01/2022 | 1.98 | 1.98 | 1.96 | 1.96 | 1,966,400 | 3,864,568 |
| 10/01/2022 | 1.99 | 1.99 | 1.96 | 1.97 | 3,403,000 | 6,702,622 |
| 07/01/2022 | 1.99 | 2.00 | 1.97 | 1.98 | 2,960,100 | 5,854,064 |
| 06/01/2022 | 2.04 | 2.04 | 1.98 | 1.99 | 5,331,700 | 10,641,443 |
| 05/01/2022 | 2.02 | 2.04 | 2.00 | 2.04 | 3,851,600 | 7,782,610 |
| 04/01/2022 | 2.00 | 2.06 | 2.00 | 2.04 | 8,661,700 | 17,592,910 |
| 30/12/2021 | 2.00 | 2.02 | 1.99 | 2.02 | 6,381,600 | 12,819,391 |
| 29/12/2021 | 1.99 | 1.99 | 1.98 | 1.99 | 2,330,900 | 4,626,849 |
| 28/12/2021 | 2.00 | 2.00 | 1.98 | 2.00 | 2,644,200 | 5,256,866 |
| 27/12/2021 | 1.99 | 2.00 | 1.95 | 2.00 | 4,027,500 | 7,945,485 |
| 24/12/2021 | 1.99 | 2.00 | 1.97 | 1.99 | 2,554,600 | 5,060,418 |
| 23/12/2021 | 2.00 | 2.00 | 1.98 | 2.00 | 2,663,600 | 5,309,002 |
| 22/12/2021 | 2.02 | 2.04 | 1.97 | 2.00 | 6,674,600 | 13,319,029 |
| 21/12/2021 | 1.99 | 2.04 | 1.95 | 2.02 | 12,081,100 | 24,123,402 |
| 20/12/2021 | 2.06 | 2.06 | 1.99 | 1.99 | 8,496,600 | 17,236,815 |
| 17/12/2021 | 2.04 | 2.06 | 2.00 | 2.02 | 7,884,200 | 15,917,304 |
| 16/12/2021 | 1.99 | 2.06 | 1.98 | 2.02 | 16,971,400 | 34,294,817 |
| 15/12/2021 | 1.96 | 1.98 | 1.89 | 1.97 | 25,574,300 | 49,735,714 |
| 14/12/2021 | 1.89 | 1.93 | 1.85 | 1.93 | 8,963,400 | 16,966,211 |
| 13/12/2021 | 1.88 | 1.89 | 1.85 | 1.89 | 4,188,100 | 7,857,976 |
| 09/12/2021 | 1.85 | 1.86 | 1.82 | 1.84 | 4,732,900 | 8,697,409 |
| 08/12/2021 | 1.85 | 1.87 | 1.84 | 1.85 | 3,101,200 | 5,741,268 |
| 07/12/2021 | 1.80 | 1.84 | 1.80 | 1.83 | 2,902,400 | 5,291,807 |
| 03/12/2021 | 1.81 | 1.82 | 1.80 | 1.81 | 3,593,200 | 6,487,288 |
| 02/12/2021 | 1.81 | 1.81 | 1.77 | 1.80 | 3,152,800 | 5,656,744 |
| 01/12/2021 | 1.80 | 1.81 | 1.77 | 1.80 | 4,420,600 | 7,934,185 |
Remark : Volume from SET main board.
