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.