Historical price from Oct 01, 2021 to Nov 29, 2021
| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (02/11/2021 to 15/11/2021) |
11.60 | 12.20 | 11.30 | 11.60 | 16,309,700 | 192,162,520 |
| Previous 4 weeks (01/10/2021 to 01/11/2021) |
11.10 | 12.60 | 11.00 | 11.60 | 62,138,100 | 736,277,890 |
| Daily Historical Data | ||||||
| 29/11/2021 | 9.95 | 10.10 | 9.80 | 9.90 | 5,509,600 | 54,847,455 |
| 26/11/2021 | 10.70 | 10.70 | 10.10 | 10.20 | 12,470,900 | 129,175,410 |
| 25/11/2021 | 11.30 | 11.30 | 10.90 | 10.90 | 3,491,900 | 38,503,430 |
| 24/11/2021 | 11.20 | 11.40 | 11.10 | 11.30 | 1,154,700 | 13,003,410 |
| 23/11/2021 | 11.20 | 11.30 | 11.10 | 11.20 | 805,500 | 9,032,010 |
| 22/11/2021 | 11.20 | 11.30 | 11.10 | 11.20 | 1,657,200 | 18,584,770 |
| 19/11/2021 | 11.50 | 11.50 | 11.20 | 11.30 | 1,192,500 | 13,482,250 |
| 18/11/2021 | 11.30 | 11.50 | 11.20 | 11.40 | 1,198,900 | 13,621,590 |
| 17/11/2021 | 11.40 | 11.50 | 11.20 | 11.30 | 2,450,100 | 27,589,340 |
| 16/11/2021 | 11.50 | 11.70 | 11.30 | 11.40 | 4,385,300 | 50,055,990 |
| 15/11/2021 | 11.80 | 11.90 | 11.50 | 11.60 | 1,707,200 | 19,902,030 |
| 12/11/2021 | 11.80 | 11.90 | 11.70 | 11.90 | 822,200 | 9,716,060 |
| 11/11/2021 | 12.00 | 12.10 | 11.80 | 11.80 | 1,528,300 | 18,107,450 |
| 10/11/2021 | 12.20 | 12.20 | 11.90 | 12.10 | 1,349,000 | 16,231,070 |
| 09/11/2021 | 11.90 | 12.10 | 11.90 | 12.10 | 3,214,400 | 38,635,500 |
| 08/11/2021 | 11.90 | 12.00 | 11.70 | 11.80 | 2,546,700 | 30,269,260 |
| 05/11/2021 | 11.70 | 11.80 | 11.50 | 11.80 | 1,175,500 | 13,741,760 |
| 04/11/2021 | 11.40 | 11.70 | 11.30 | 11.60 | 1,314,400 | 15,103,580 |
| 03/11/2021 | 11.60 | 11.60 | 11.30 | 11.40 | 1,543,500 | 17,672,510 |
| 02/11/2021 | 11.60 | 11.60 | 11.40 | 11.50 | 1,108,500 | 12,783,300 |
| 01/11/2021 | 11.70 | 11.90 | 11.50 | 11.60 | 3,683,500 | 43,043,690 |
| 29/10/2021 | 11.30 | 11.60 | 11.20 | 11.60 | 1,765,200 | 20,047,960 |
| 28/10/2021 | 11.50 | 11.50 | 11.30 | 11.40 | 1,931,100 | 21,973,150 |
| 27/10/2021 | 11.40 | 11.60 | 11.40 | 11.60 | 1,877,600 | 21,501,370 |
| 26/10/2021 | 11.50 | 11.70 | 11.40 | 11.40 | 1,859,200 | 21,424,570 |
| 25/10/2021 | 11.70 | 11.80 | 11.40 | 11.60 | 2,505,200 | 29,012,580 |
| 21/10/2021 | 11.80 | 11.90 | 11.70 | 11.80 | 820,200 | 9,632,330 |
| 20/10/2021 | 11.80 | 11.90 | 11.70 | 11.80 | 829,200 | 9,781,100 |
| 19/10/2021 | 12.20 | 12.20 | 11.70 | 11.80 | 2,394,300 | 28,451,970 |
| 18/10/2021 | 12.10 | 12.20 | 12.00 | 12.20 | 1,804,700 | 21,867,060 |
| 15/10/2021 | 12.30 | 12.40 | 11.90 | 12.00 | 4,650,000 | 56,324,380 |
| 14/10/2021 | 12.10 | 12.30 | 12.00 | 12.20 | 2,949,900 | 35,898,700 |
| 12/10/2021 | 12.30 | 12.60 | 12.00 | 12.00 | 10,069,200 | 123,386,490 |
| 11/10/2021 | 12.10 | 12.20 | 11.60 | 11.70 | 3,480,200 | 40,931,410 |
| 08/10/2021 | 11.60 | 12.10 | 11.60 | 12.00 | 4,034,000 | 48,026,560 |
| 07/10/2021 | 11.60 | 11.70 | 11.50 | 11.60 | 1,343,100 | 15,576,320 |
| 06/10/2021 | 11.90 | 11.90 | 11.50 | 11.60 | 2,340,100 | 27,399,730 |
| 05/10/2021 | 11.70 | 11.90 | 11.60 | 11.90 | 2,456,200 | 28,911,390 |
| 04/10/2021 | 11.60 | 12.00 | 11.50 | 11.80 | 8,967,300 | 106,200,760 |
| 01/10/2021 | 11.10 | 11.50 | 11.00 | 11.50 | 2,377,900 | 26,886,370 |
Remark : Volume from SET main board.