Historical Price From 25 Oct 2021 To 20 Jan 2022
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (22/12/2021 To 06/01/2022) |
5.90 | 6.00 | 5.80 | 5.90 | 531,800 | 3,125,195 |
| Previous 4 weeks (22/11/2021 To 21/12/2021) |
6.15 | 6.25 | 5.70 | 5.80 | 2,066,600 | 12,443,900 |
| Daily Historical Data | ||||||
| 20/01/2022 | 5.85 | 6.00 | 5.85 | 5.90 | 85,800 | 504,995 |
| 19/01/2022 | 5.90 | 5.90 | 5.80 | 5.85 | 138,000 | 806,945 |
| 18/01/2022 | 5.90 | 5.90 | 5.85 | 5.90 | 149,400 | 874,530 |
| 17/01/2022 | 5.85 | 5.90 | 5.85 | 5.85 | 104,500 | 613,095 |
| 14/01/2022 | 5.95 | 5.95 | 5.85 | 5.90 | 147,000 | 860,320 |
| 13/01/2022 | 5.90 | 5.95 | 5.80 | 5.90 | 788,100 | 4,581,370 |
| 12/01/2022 | 5.95 | 5.95 | 5.85 | 5.85 | 247,100 | 1,458,950 |
| 11/01/2022 | 5.90 | 5.95 | 5.90 | 5.90 | 121,900 | 719,240 |
| 10/01/2022 | 5.95 | 5.95 | 5.85 | 5.95 | 93,200 | 546,985 |
| 07/01/2022 | 5.95 | 5.95 | 5.90 | 5.90 | 20,700 | 122,155 |
| 06/01/2022 | 5.85 | 5.95 | 5.85 | 5.90 | 116,500 | 684,150 |
| 05/01/2022 | 5.95 | 5.95 | 5.85 | 5.90 | 43,500 | 256,440 |
| 04/01/2022 | 5.90 | 5.95 | 5.80 | 5.90 | 179,000 | 1,053,395 |
| 30/12/2021 | 5.85 | 5.90 | 5.85 | 5.85 | 21,300 | 124,970 |
| 29/12/2021 | 5.90 | 5.90 | 5.85 | 5.90 | 60,700 | 355,175 |
| 28/12/2021 | 5.90 | 5.90 | 5.85 | 5.90 | 16,200 | 95,330 |
| 27/12/2021 | 6.00 | 6.00 | 5.85 | 5.90 | 24,300 | 143,485 |
| 24/12/2021 | 6.00 | 6.00 | 5.90 | 5.95 | 21,600 | 127,525 |
| 23/12/2021 | 5.80 | 5.95 | 5.80 | 5.95 | 15,300 | 89,820 |
| 22/12/2021 | 5.90 | 5.90 | 5.80 | 5.85 | 33,400 | 194,905 |
| 21/12/2021 | 5.95 | 5.95 | 5.80 | 5.80 | 90,400 | 528,750 |
| 20/12/2021 | 5.95 | 6.00 | 5.85 | 5.90 | 55,800 | 329,520 |
| 17/12/2021 | 6.00 | 6.00 | 5.90 | 6.00 | 32,800 | 195,685 |
| 16/12/2021 | 6.05 | 6.05 | 5.95 | 5.95 | 142,000 | 848,020 |
| 15/12/2021 | 5.95 | 6.00 | 5.95 | 5.95 | 21,400 | 127,415 |
| 14/12/2021 | 5.95 | 5.95 | 5.90 | 5.95 | 89,900 | 532,015 |
| 13/12/2021 | 5.90 | 6.00 | 5.90 | 5.95 | 109,700 | 651,845 |
| 09/12/2021 | 5.95 | 6.00 | 5.90 | 5.95 | 47,800 | 283,865 |
| 08/12/2021 | 5.85 | 6.00 | 5.85 | 5.95 | 33,000 | 195,715 |
| 07/12/2021 | 5.80 | 5.90 | 5.75 | 5.90 | 132,900 | 776,550 |
| 03/12/2021 | 5.85 | 5.95 | 5.80 | 5.80 | 45,300 | 265,125 |
| 02/12/2021 | 5.90 | 5.90 | 5.80 | 5.85 | 95,100 | 554,120 |
| 01/12/2021 | 6.00 | 6.00 | 5.80 | 5.85 | 33,800 | 198,465 |
| 30/11/2021 | 5.95 | 6.05 | 5.70 | 5.85 | 71,700 | 423,935 |
| 29/11/2021 | 6.00 | 6.10 | 5.95 | 6.00 | 126,200 | 758,710 |
| 26/11/2021 | 6.15 | 6.15 | 6.00 | 6.05 | 268,100 | 1,628,620 |
| 25/11/2021 | 6.20 | 6.20 | 6.15 | 6.15 | 40,000 | 246,745 |
| 24/11/2021 | 6.20 | 6.25 | 6.15 | 6.20 | 433,800 | 2,687,305 |
| 23/11/2021 | 6.15 | 6.20 | 6.15 | 6.20 | 161,600 | 994,805 |
| 22/11/2021 | 6.15 | 6.15 | 6.10 | 6.10 | 35,300 | 216,690 |
| 19/11/2021 | 6.15 | 6.15 | 6.10 | 6.15 | 93,700 | 573,605 |
| 18/11/2021 | 6.15 | 6.20 | 6.15 | 6.15 | 195,100 | 1,206,780 |
| 17/11/2021 | 6.25 | 6.25 | 6.10 | 6.10 | 309,900 | 1,927,250 |
| 16/11/2021 | 6.15 | 6.25 | 6.10 | 6.20 | 1,400,900 | 8,607,690 |
| 15/11/2021 | 6.00 | 6.15 | 6.00 | 6.10 | 189,800 | 1,153,130 |
| 12/11/2021 | 6.05 | 6.05 | 5.95 | 6.00 | 26,600 | 159,435 |
| 11/11/2021 | 5.95 | 6.05 | 5.95 | 6.00 | 54,500 | 327,005 |
| 10/11/2021 | 6.05 | 6.05 | 5.95 | 6.00 | 28,400 | 170,525 |
| 09/11/2021 | 5.95 | 6.05 | 5.95 | 6.00 | 218,100 | 1,308,065 |
| 08/11/2021 | 6.00 | 6.00 | 5.85 | 5.85 | 117,100 | 690,785 |
| 05/11/2021 | 6.00 | 6.00 | 5.90 | 5.95 | 23,200 | 137,165 |
| 04/11/2021 | 6.00 | 6.00 | 5.95 | 6.00 | 46,700 | 277,880 |
| 03/11/2021 | 5.90 | 6.05 | 5.90 | 5.95 | 129,100 | 774,680 |
| 02/11/2021 | 5.95 | 6.00 | 5.90 | 6.00 | 72,700 | 432,860 |
| 01/11/2021 | 5.95 | 6.05 | 5.95 | 6.00 | 38,100 | 227,630 |
| 29/10/2021 | 6.00 | 6.00 | 5.95 | 5.95 | 162,400 | 966,675 |
| 28/10/2021 | 5.95 | 6.00 | 5.90 | 6.00 | 133,900 | 798,075 |
| 27/10/2021 | 6.05 | 6.05 | 5.95 | 5.95 | 52,400 | 313,215 |
| 26/10/2021 | 5.95 | 6.05 | 5.95 | 6.05 | 188,200 | 1,128,010 |
| 25/10/2021 | 5.90 | 6.00 | 5.90 | 6.00 | 106,800 | 639,655 |
Remark : Volume from SET main board.