Table showing historical stock prices
Date Range 27 October 2021 To 24 January 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(24 December 2021 To 10 January 2022)
3.12 3.16 3.02 3.06 42,490,900 130,986,710
Previous 4 weeks
(24 November 2021 To 23 December 2021)
3.40 3.42 3.04 3.12 216,350,300 700,068,578
Daily Historical Data
24 January 2022 3.06 3.08 3.02 3.02 2,853,700 8,673,522
21 January 2022 3.08 3.08 3.06 3.06 4,445,100 13,606,210
20 January 2022 3.10 3.10 3.06 3.08 2,312,800 7,127,026
19 January 2022 3.08 3.12 3.06 3.10 4,192,800 12,920,472
18 January 2022 3.10 3.14 3.08 3.08 6,778,300 20,969,064
17 January 2022 3.14 3.16 3.10 3.10 4,004,600 12,499,594
14 January 2022 3.18 3.18 3.14 3.14 4,919,100 15,540,936
13 January 2022 3.14 3.22 3.14 3.16 13,002,000 41,292,766
12 January 2022 3.10 3.18 3.10 3.12 8,102,300 25,395,240
11 January 2022 3.08 3.10 3.06 3.08 4,010,600 12,354,900
10 January 2022 3.10 3.12 3.06 3.06 3,480,200 10,719,104
7 January 2022 3.08 3.10 3.06 3.08 2,550,200 7,848,928
6 January 2022 3.08 3.10 3.06 3.08 3,238,600 9,971,242
5 January 2022 3.10 3.12 3.08 3.10 5,124,000 15,885,174
4 January 2022 3.10 3.12 3.06 3.08 3,281,900 10,133,856
30 December 2021 3.08 3.12 3.08 3.08 3,153,500 9,754,528
29 December 2021 3.08 3.08 3.04 3.06 3,078,200 9,402,002
28 December 2021 3.04 3.10 3.04 3.06 3,847,600 11,785,208
27 December 2021 3.12 3.14 3.02 3.06 11,265,600 34,630,852
24 December 2021 3.12 3.16 3.10 3.14 3,471,100 10,855,816
23 December 2021 3.14 3.16 3.10 3.12 4,468,400 13,966,836
22 December 2021 3.12 3.16 3.10 3.14 5,306,800 16,633,448
21 December 2021 3.14 3.18 3.12 3.12 4,113,800 12,918,024
20 December 2021 3.18 3.24 3.10 3.12 10,074,600 31,853,598
17 December 2021 3.34 3.34 3.20 3.22 15,568,300 50,815,176
16 December 2021 3.16 3.36 3.16 3.30 36,468,100 120,118,212
15 December 2021 3.18 3.20 3.14 3.14 2,939,200 9,276,754
14 December 2021 3.18 3.22 3.16 3.18 4,406,300 14,024,934
13 December 2021 3.22 3.24 3.18 3.20 3,626,400 11,609,608
9 December 2021 3.24 3.26 3.20 3.20 6,569,100 21,157,846
8 December 2021 3.14 3.24 3.14 3.20 11,813,300 37,645,158
7 December 2021 3.12 3.16 3.10 3.14 2,692,500 8,420,896
3 December 2021 3.12 3.14 3.08 3.10 4,390,500 13,618,962
2 December 2021 3.10 3.18 3.08 3.12 7,844,900 24,516,950
1 December 2021 3.08 3.12 3.04 3.10 3,058,700 9,450,880
30 November 2021 3.12 3.18 3.06 3.06 8,574,400 26,676,976
29 November 2021 3.14 3.18 3.08 3.08 10,899,200 33,990,056
26 November 2021 3.30 3.30 3.18 3.18 26,239,300 84,663,924
25 November 2021 3.34 3.36 3.28 3.28 14,575,900 48,158,612
24 November 2021 3.40 3.42 3.34 3.34 32,720,600 110,551,728
23 November 2021 3.28 3.40 3.26 3.38 53,461,400 178,202,734
22 November 2021 3.28 3.32 3.20 3.28 59,914,300 196,001,598
19 November 2021 3.10 3.30 3.08 3.28 81,645,200 263,002,814
18 November 2021 3.06 3.12 3.06 3.08 7,874,800 24,279,778
17 November 2021 3.04 3.12 3.02 3.06 19,406,400 59,526,376
16 November 2021 3.02 3.10 3.02 3.02 7,081,100 21,585,734
15 November 2021 3.08 3.10 3.02 3.04 4,260,000 13,032,556
12 November 2021 3.12 3.14 3.06 3.08 4,793,300 14,850,446
11 November 2021 3.16 3.20 3.12 3.12 15,885,500 50,163,330
10 November 2021 3.04 3.18 3.00 3.14 39,003,200 121,401,792
9 November 2021 3.00 3.04 3.00 3.04 3,789,000 11,442,192
8 November 2021 3.00 3.08 2.98 3.00 8,256,000 25,010,912
5 November 2021 3.00 3.00 2.96 2.98 2,342,900 6,993,116
4 November 2021 3.00 3.02 2.98 3.00 5,996,900 17,986,310
3 November 2021 3.04 3.08 2.98 2.98 7,365,800 22,195,310
2 November 2021 3.14 3.14 3.02 3.02 11,371,500 34,721,348
1 November 2021 3.26 3.26 3.08 3.12 13,639,200 43,268,358
29 October 2021 3.26 3.30 3.24 3.24 6,034,600 19,660,406
28 October 2021 3.24 3.32 3.22 3.26 17,669,300 57,754,824
27 October 2021 3.22 3.32 3.20 3.24 17,709,300 57,877,568

Remark : Volume from SET main board.

Related page :

Stock Quote