Historical price from 08 Sep 2021 To 03 Dec 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( To )
8.95 9.15 8.85 8.85 349,311,600 3,154,039,670
Previous 4 weeks
( To )
8.90 9.25 8.75 8.95 734,866,900 6,590,243,620
Daily Historical Data
8.35 8.40 8.30 8.35 32,163,200 268,538,770
8.35 8.35 8.20 8.35 37,376,700 309,219,210
8.45 8.45 8.15 8.40 70,667,300 587,340,900
8.45 8.60 8.25 8.45 211,447,800 1,780,701,415
8.50 8.60 8.30 8.40 88,739,400 745,693,165
8.70 8.75 8.55 8.55 51,227,500 441,848,025
8.85 9.00 8.75 8.80 48,427,400 428,593,190
8.90 8.95 8.80 8.85 60,020,300 533,897,915
8.95 8.95 8.85 8.95 34,024,600 303,159,275
8.85 8.90 8.80 8.90 19,189,500 170,060,085
8.95 9.05 8.85 8.85 43,146,600 384,028,495
9.00 9.00 8.90 9.00 24,127,800 216,221,830
9.05 9.10 8.95 9.00 36,867,200 332,165,685
9.05 9.10 9.00 9.05 45,881,800 415,347,855
9.15 9.15 9.05 9.10 48,238,800 438,562,510
9.05 9.15 9.05 9.15 55,343,600 504,161,590
9.05 9.10 9.00 9.00 13,827,500 124,852,065
9.05 9.10 9.00 9.10 20,648,000 187,098,415
8.95 9.10 8.95 9.10 30,195,500 273,431,745
8.95 9.05 8.90 9.00 31,034,800 278,169,480
8.95 9.00 8.90 8.95 15,394,300 137,379,800
8.90 8.95 8.85 8.95 17,106,900 152,248,805
9.00 9.00 8.85 8.90 19,562,600 173,871,995
8.95 9.00 8.90 9.00 27,146,400 242,921,850
9.05 9.10 8.90 9.00 54,792,000 492,531,435
8.95 9.00 8.85 9.00 27,934,000 249,840,245
8.85 8.95 8.80 8.90 35,824,600 317,626,505
8.80 8.85 8.75 8.85 24,771,500 217,977,560
8.85 8.90 8.75 8.80 42,499,700 375,236,065
8.95 8.95 8.85 8.85 29,249,800 259,782,690
9.00 9.05 8.90 8.95 23,729,300 212,444,295
8.85 9.00 8.85 9.00 23,507,200 210,358,205
9.05 9.05 8.85 8.90 43,057,400 384,328,235
9.05 9.05 8.95 9.05 33,532,100 301,918,225
9.15 9.15 8.95 9.00 52,076,600 469,760,790
9.05 9.15 9.00 9.15 64,930,400 588,323,970
9.10 9.25 9.05 9.10 88,685,400 809,441,470
9.10 9.10 8.95 9.00 30,851,100 277,340,190
8.90 9.05 8.85 9.05 48,390,800 434,619,905
8.90 8.95 8.80 8.90 31,824,800 282,291,385
8.90 9.00 8.80 8.85 32,206,700 286,153,190
8.80 9.00 8.80 8.90 39,067,300 348,121,660
8.75 8.85 8.75 8.80 24,239,600 213,489,130
8.75 8.85 8.65 8.75 48,001,600 419,049,635
8.85 8.85 8.70 8.75 40,057,000 351,860,540
8.80 9.00 8.75 8.85 39,145,400 347,884,410
8.80 8.85 8.75 8.85 18,908,500 166,629,725
8.95 8.95 8.80 8.80 25,331,000 224,121,835
9.10 9.10 8.85 8.95 52,521,900 470,596,480
8.90 9.10 8.90 9.10 93,416,100 843,512,710
8.80 8.95 8.70 8.90 57,718,300 509,918,925
8.80 8.95 8.70 8.85 66,963,500 590,626,430
8.95 9.00 8.75 8.90 100,712,900 891,893,695
8.80 9.00 8.70 9.00 93,634,100 832,100,955
8.75 8.80 8.65 8.80 25,747,300 224,857,355
8.85 8.85 8.70 8.80 70,126,200 614,280,660
8.40 8.75 8.40 8.75 108,454,200 937,054,020
8.35 8.50 8.30 8.40 44,350,800 372,830,465
8.35 8.45 8.25 8.30 31,639,100 263,292,065
8.50 8.50 8.25 8.40 48,724,100 407,790,595

Remark : Volume from SET main board.