Investor Relations Home


Home > Stock Info > Historical Price
Filter Dates:
From / / To / /

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.