Filter Dates :

From To

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.