Filter Dates:

Historical price from Oct 28, 2021 to Jan 25, 2022

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(27/12/2021 to 11/01/2022)
2.50 2.66 2.38 2.62 17,740,000 45,517,192
Previous 4 weeks
(25/11/2021 to 24/12/2021)
2.50 2.68 2.36 2.52 18,798,600 47,943,524
Daily Historical Data
25/01/2022 2.26 2.32 2.24 2.26 638,600 1,446,964
24/01/2022 2.36 2.48 2.28 2.28 2,396,300 5,617,490
21/01/2022 2.48 2.54 2.42 2.42 241,700 593,806
20/01/2022 2.58 2.60 2.00 2.48 1,519,500 3,748,246
19/01/2022 2.74 2.82 2.54 2.56 8,544,000 23,249,676
18/01/2022 2.58 2.64 2.58 2.64 1,975,800 5,170,400
17/01/2022 2.60 2.62 2.54 2.58 157,400 408,088
14/01/2022 2.56 2.60 2.52 2.60 392,700 1,007,810
13/01/2022 2.64 2.64 2.54 2.56 652,400 1,674,504
12/01/2022 2.64 2.70 2.58 2.60 1,696,300 4,488,168
11/01/2022 2.56 2.62 2.50 2.62 1,607,500 4,111,154
10/01/2022 2.44 2.66 2.44 2.56 13,924,500 36,018,504
07/01/2022 2.44 2.44 2.40 2.42 391,200 944,132
06/01/2022 2.44 2.46 2.42 2.44 232,500 564,308
05/01/2022 2.44 2.46 2.42 2.44 292,800 713,792
04/01/2022 2.40 2.54 2.38 2.44 537,200 1,310,818
30/12/2021 2.48 2.52 2.44 2.48 147,500 362,878
29/12/2021 2.46 2.46 2.42 2.44 104,400 254,870
28/12/2021 2.50 2.52 2.42 2.46 376,200 923,908
27/12/2021 2.50 2.50 2.46 2.50 126,200 312,828
24/12/2021 2.54 2.54 2.48 2.52 31,800 79,412
23/12/2021 2.52 2.52 2.48 2.52 321,800 805,236
22/12/2021 2.58 2.58 2.50 2.50 120,000 301,998
21/12/2021 2.64 2.64 2.50 2.54 426,900 1,093,986
20/12/2021 2.56 2.66 2.54 2.60 1,230,900 3,186,458
17/12/2021 2.56 2.58 2.52 2.56 892,200 2,278,936
16/12/2021 2.50 2.56 2.40 2.50 233,900 576,496
15/12/2021 2.50 2.50 2.46 2.50 122,100 303,752
14/12/2021 2.56 2.56 2.46 2.46 257,700 640,364
13/12/2021 2.48 2.60 2.48 2.52 1,258,100 3,216,924
09/12/2021 2.52 2.52 2.48 2.48 317,600 790,952
08/12/2021 2.48 2.60 2.46 2.50 2,041,900 5,124,834
07/12/2021 2.48 2.50 2.42 2.46 614,400 1,510,802
03/12/2021 2.48 2.48 2.40 2.40 562,000 1,362,446
02/12/2021 2.40 2.48 2.40 2.46 396,500 969,928
01/12/2021 2.38 2.44 2.36 2.40 179,600 431,138
30/11/2021 2.38 2.50 2.38 2.40 719,400 1,747,854
29/11/2021 2.40 2.50 2.36 2.38 575,600 1,398,542
26/11/2021 2.56 2.68 2.46 2.50 6,654,500 17,445,440
25/11/2021 2.50 2.60 2.46 2.56 1,841,700 4,678,026
24/11/2021 2.46 2.50 2.44 2.46 64,700 159,514
23/11/2021 2.46 2.52 2.46 2.46 185,100 456,482
22/11/2021 2.52 2.54 2.50 2.50 157,000 393,994
19/11/2021 2.50 2.52 2.48 2.48 167,600 418,768
18/11/2021 2.46 2.56 2.44 2.46 706,800 1,764,312
17/11/2021 2.48 2.50 2.44 2.48 240,200 596,216
16/11/2021 2.40 2.50 2.40 2.44 53,900 132,280
15/11/2021 2.44 2.50 2.44 2.46 106,000 260,114
12/11/2021 2.46 2.52 2.44 2.44 178,200 437,762
11/11/2021 2.48 2.50 2.46 2.48 52,200 128,980
10/11/2021 2.54 2.54 2.46 2.48 34,100 84,184
09/11/2021 2.42 2.52 2.42 2.48 292,600 731,962
08/11/2021 2.54 2.54 2.46 2.46 38,800 96,540
05/11/2021 2.50 2.50 2.46 2.48 16,200 40,274
04/11/2021 2.26 2.50 2.26 2.48 367,000 880,700
03/11/2021 2.34 2.42 2.34 2.36 562,200 1,332,638
02/11/2021 2.52 2.54 2.42 2.42 211,300 517,906
01/11/2021 2.54 2.58 2.48 2.50 343,200 869,878
29/10/2021 2.54 2.56 2.48 2.54 556,500 1,401,088
28/10/2021 2.52 2.58 2.52 2.52 184,800 467,546

Remark : Volume from SET main board.