From : Oct, 26 2021 To
Jan, 21 2022
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (23/12/2021 To 07/01/2022) |
83.00 | 89.75 | 82.50 | 84.50 | 267,224,700 | 23,118,715,225 |
| Previous 4 weeks (23/11/2021 To 22/12/2021) |
78.00 | 83.25 | 72.50 | 83.00 | 294,037,800 | 22,878,917,050 |
| Daily Historical Data | ||||||
| 21 Jan 2022 | 83.75 | 84.00 | 81.25 | 81.50 | 31,303,400 | 2,573,919,400 |
| 20 Jan 2022 | 85.75 | 85.75 | 84.50 | 84.50 | 6,633,300 | 563,782,400 |
| 19 Jan 2022 | 85.50 | 86.00 | 84.75 | 85.25 | 14,045,000 | 1,198,222,425 |
| 18 Jan 2022 | 87.75 | 87.75 | 85.75 | 86.00 | 15,524,800 | 1,342,441,525 |
| 17 Jan 2022 | 86.00 | 88.25 | 85.75 | 87.25 | 26,627,500 | 2,319,943,175 |
| 14 Jan 2022 | 85.50 | 86.50 | 85.00 | 85.75 | 16,550,600 | 1,420,300,550 |
| 13 Jan 2022 | 87.00 | 87.00 | 85.75 | 85.75 | 10,459,200 | 900,901,075 |
| 12 Jan 2022 | 85.25 | 87.25 | 85.25 | 86.50 | 24,865,700 | 2,148,048,125 |
| 11 Jan 2022 | 84.00 | 85.50 | 83.75 | 84.25 | 17,772,600 | 1,501,868,050 |
| 10 Jan 2022 | 84.00 | 84.75 | 83.75 | 84.00 | 17,774,800 | 1,497,091,675 |
| 07 Jan 2022 | 85.75 | 85.75 | 83.50 | 84.50 | 28,481,300 | 2,407,678,500 |
| 06 Jan 2022 | 86.50 | 87.25 | 84.75 | 85.50 | 28,255,200 | 2,426,001,000 |
| 05 Jan 2022 | 88.00 | 88.50 | 87.00 | 87.50 | 17,049,900 | 1,492,131,275 |
| 04 Jan 2022 | 89.00 | 89.25 | 87.75 | 88.25 | 20,054,800 | 1,774,803,500 |
| 30 Dec 2021 | 88.50 | 89.75 | 87.50 | 88.75 | 25,610,700 | 2,268,866,100 |
| 29 Dec 2021 | 87.25 | 88.00 | 85.75 | 88.00 | 17,415,700 | 1,518,443,275 |
| 28 Dec 2021 | 86.25 | 89.25 | 86.25 | 87.00 | 40,810,800 | 3,580,588,900 |
| 27 Dec 2021 | 86.50 | 87.00 | 85.50 | 86.00 | 14,132,300 | 1,217,459,575 |
| 24 Dec 2021 | 83.00 | 88.00 | 82.75 | 86.25 | 59,443,700 | 5,102,146,675 |
| 23 Dec 2021 | 83.00 | 84.00 | 82.50 | 83.00 | 15,970,300 | 1,330,596,425 |
| 22 Dec 2021 | 82.00 | 83.25 | 80.50 | 83.00 | 33,208,300 | 2,731,285,725 |
| 21 Dec 2021 | 79.25 | 82.00 | 79.25 | 81.75 | 52,876,400 | 4,286,123,050 |
| 20 Dec 2021 | 77.75 | 79.50 | 77.50 | 78.50 | 21,687,100 | 1,702,646,600 |
| 17 Dec 2021 | 77.25 | 80.00 | 77.25 | 78.25 | 45,101,200 | 3,543,384,975 |
| 16 Dec 2021 | 74.75 | 77.25 | 74.75 | 77.00 | 31,378,900 | 2,400,529,400 |
| 15 Dec 2021 | 74.25 | 75.50 | 74.25 | 74.50 | 5,798,000 | 434,250,000 |
| 14 Dec 2021 | 74.25 | 75.00 | 73.75 | 74.50 | 5,751,800 | 427,420,250 |
| 13 Dec 2021 | 74.50 | 74.75 | 74.25 | 74.50 | 2,569,800 | 191,349,700 |
| 09 Dec 2021 | 74.25 | 74.75 | 74.25 | 74.50 | 3,633,400 | 270,554,275 |
| 08 Dec 2021 | 74.25 | 75.00 | 74.25 | 74.25 | 5,517,100 | 411,592,975 |
| 07 Dec 2021 | 74.00 | 74.50 | 73.75 | 74.25 | 3,826,300 | 283,875,025 |
| 03 Dec 2021 | 73.50 | 74.50 | 73.50 | 74.00 | 8,103,900 | 599,597,050 |
| 02 Dec 2021 | 73.25 | 74.25 | 73.00 | 73.75 | 7,775,800 | 572,699,300 |
| 01 Dec 2021 | 74.25 | 74.25 | 72.50 | 73.50 | 12,346,100 | 906,143,600 |
| 30 Nov 2021 | 75.00 | 75.25 | 73.25 | 73.50 | 16,316,500 | 1,208,870,025 |
| 29 Nov 2021 | 75.25 | 75.50 | 74.25 | 74.50 | 9,349,600 | 699,291,100 |
| 26 Nov 2021 | 76.50 | 76.75 | 75.25 | 75.50 | 10,637,200 | 804,909,500 |
| 25 Nov 2021 | 77.25 | 77.50 | 76.75 | 77.00 | 3,574,600 | 275,550,175 |
| 24 Nov 2021 | 77.25 | 77.50 | 76.75 | 77.25 | 6,362,100 | 491,108,800 |
| 23 Nov 2021 | 78.00 | 78.25 | 77.00 | 77.25 | 8,223,700 | 637,735,525 |
| 22 Nov 2021 | 77.25 | 78.50 | 77.00 | 77.75 | 21,256,000 | 1,653,946,800 |
| 19 Nov 2021 | 76.50 | 77.50 | 75.75 | 76.75 | 23,683,900 | 1,816,308,025 |
| 18 Nov 2021 | 75.00 | 76.00 | 75.00 | 76.00 | 9,875,700 | 747,583,175 |
| 17 Nov 2021 | 75.50 | 75.75 | 74.75 | 75.00 | 5,076,600 | 381,355,825 |
| 16 Nov 2021 | 75.25 | 76.00 | 75.00 | 75.25 | 8,517,500 | 643,539,175 |
| 15 Nov 2021 | 74.50 | 75.25 | 74.25 | 75.00 | 5,810,200 | 435,045,350 |
| 12 Nov 2021 | 74.50 | 75.00 | 74.25 | 74.50 | 7,306,000 | 544,213,475 |
| 11 Nov 2021 | 74.50 | 74.75 | 74.00 | 74.25 | 7,132,200 | 529,666,375 |
| 10 Nov 2021 | 75.25 | 75.50 | 73.75 | 74.50 | 17,621,400 | 1,309,485,875 |
| 09 Nov 2021 | 75.50 | 76.00 | 75.00 | 75.25 | 10,660,700 | 803,297,150 |
| 08 Nov 2021 | 77.75 | 78.25 | 75.00 | 76.00 | 42,300,700 | 3,215,966,375 |
| 05 Nov 2021 | 77.75 | 79.00 | 77.75 | 78.50 | 19,280,000 | 1,512,494,825 |
| 04 Nov 2021 | 77.25 | 78.25 | 76.75 | 77.50 | 10,479,000 | 813,340,925 |
| 03 Nov 2021 | 77.50 | 77.75 | 76.75 | 77.00 | 7,906,400 | 609,950,350 |
| 02 Nov 2021 | 78.00 | 78.25 | 76.50 | 77.75 | 10,763,300 | 831,885,375 |
| 01 Nov 2021 | 78.00 | 78.75 | 77.50 | 78.00 | 8,086,900 | 630,027,525 |
| 29 Oct 2021 | 78.50 | 79.00 | 77.50 | 78.00 | 7,358,400 | 575,171,125 |
| 28 Oct 2021 | 77.75 | 79.25 | 77.75 | 78.25 | 18,354,400 | 1,440,995,450 |
| 27 Oct 2021 | 77.75 | 78.00 | 77.25 | 77.50 | 5,311,100 | 412,261,975 |
| 26 Oct 2021 | 76.75 | 78.75 | 76.75 | 77.75 | 18,463,500 | 1,441,363,550 |
Remark : Volume from SET main board.