Historical Price

Filter Dates:
From

To




Historical price from Dec 01, 2021 to Jan 26, 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(28/12/2021 to 12/01/2022)
19.30 20.90 19.20 20.70 303,321,900 6,134,538,730
Previous 4 weeks
(26/11/2021 to 27/12/2021)
19.60 20.50 19.30 19.30 442,325,400 8,753,541,590
Daily Historical Data
26/01/2022 20.40 20.60 20.30 20.40 18,280,700 374,204,630
25/01/2022 20.20 20.70 20.20 20.40 35,179,100 718,650,150
24/01/2022 19.70 20.50 19.70 20.20 43,398,500 878,617,940
21/01/2022 19.30 19.70 19.30 19.60 24,998,400 487,839,780
20/01/2022 19.60 19.80 19.40 19.40 17,731,800 346,708,540
19/01/2022 19.60 19.90 19.40 19.50 26,074,800 509,932,480
18/01/2022 20.20 20.30 19.40 19.70 35,048,300 691,227,890
17/01/2022 20.10 20.30 20.10 20.30 11,312,400 228,664,250
14/01/2022 20.30 20.50 20.10 20.20 13,451,400 272,550,550
13/01/2022 20.70 20.70 20.20 20.30 26,337,000 537,667,860
12/01/2022 20.80 20.80 20.30 20.70 44,949,800 923,715,630
11/01/2022 20.80 20.90 20.50 20.70 33,565,200 693,900,310
10/01/2022 20.70 20.80 20.50 20.70 32,082,300 662,445,360
07/01/2022 20.60 20.70 20.40 20.50 21,091,100 432,983,160
06/01/2022 20.20 20.70 20.10 20.50 52,872,100 1,080,914,580
05/01/2022 19.70 20.30 19.70 20.10 43,145,500 863,732,130
04/01/2022 19.70 19.90 19.60 19.80 21,274,500 420,249,700
30/12/2021 19.70 19.80 19.40 19.50 16,426,500 321,394,590
29/12/2021 19.30 19.70 19.20 19.60 18,097,100 352,592,240
28/12/2021 19.30 19.40 19.20 19.30 19,817,800 382,611,030
27/12/2021 19.50 19.60 19.30 19.30 8,868,400 171,935,020
24/12/2021 19.50 19.60 19.30 19.50 10,631,600 206,895,710
23/12/2021 19.50 19.60 19.30 19.40 9,807,200 190,846,340
22/12/2021 19.50 19.50 19.30 19.50 10,804,400 210,033,970
21/12/2021 19.50 19.60 19.30 19.40 14,925,400 289,798,040
20/12/2021 19.60 19.70 19.40 19.40 16,244,700 317,030,930
17/12/2021 19.90 20.00 19.60 19.70 26,547,200 525,039,270
16/12/2021 19.60 19.90 19.50 19.80 35,062,400 690,039,610
15/12/2021 19.70 19.80 19.50 19.60 20,808,600 408,402,700
14/12/2021 20.00 20.00 19.60 19.80 24,791,100 491,007,760
13/12/2021 20.10 20.30 19.90 20.10 24,528,900 491,304,920
09/12/2021 20.20 20.40 19.90 20.10 27,995,900 563,129,940
08/12/2021 20.30 20.50 20.20 20.30 10,415,500 211,773,740
07/12/2021 20.30 20.40 20.10 20.30 26,717,800 541,899,130
03/12/2021 19.90 20.30 19.80 20.10 21,629,200 435,450,200
02/12/2021 19.70 19.90 19.60 19.80 14,522,500 287,619,390
01/12/2021 19.90 19.90 19.50 19.70 18,855,100 371,865,300
Remark : Volume from SET main board.