Table showing historical stock prices
Date Range 2 September 2021 To 29 November 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(2 November 2021 To 15 November 2021) 		3.14 3.20 2.96 3.04 103,064,100 317,797,312
Previous 4 weeks
(1 October 2021 To 1 November 2021) 		3.36 3.42 3.08 3.12 261,843,200 858,269,858
Daily Historical Data
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
26 October 2021 3.22 3.24 3.20 3.20 4,262,900 13,704,342
25 October 2021 3.22 3.30 3.20 3.22 9,975,700 32,367,614
21 October 2021 3.22 3.24 3.20 3.20 3,170,100 10,169,028
20 October 2021 3.22 3.22 3.20 3.20 5,788,900 18,537,500
19 October 2021 3.24 3.26 3.20 3.22 5,574,600 17,946,406
18 October 2021 3.26 3.26 3.22 3.22 3,092,700 9,995,128
15 October 2021 3.26 3.28 3.22 3.22 4,346,300 14,117,336
14 October 2021 3.24 3.32 3.22 3.24 9,951,200 32,548,864
12 October 2021 3.26 3.28 3.22 3.22 5,272,100 17,076,076
11 October 2021 3.36 3.38 3.20 3.24 21,504,200 70,582,594
8 October 2021 3.34 3.40 3.32 3.34 15,308,300 51,465,966
7 October 2021 3.34 3.42 3.30 3.34 35,053,700 117,811,998
6 October 2021 3.22 3.36 3.20 3.28 35,086,400 115,095,158
5 October 2021 3.28 3.28 3.18 3.20 16,808,400 53,929,242
4 October 2021 3.32 3.34 3.24 3.28 17,921,100 58,724,062
1 October 2021 3.36 3.40 3.30 3.32 13,674,200 45,637,388
30 September 2021 3.44 3.46 3.36 3.36 11,520,600 39,214,186
29 September 2021 3.42 3.48 3.40 3.44 6,419,500 22,097,212
28 September 2021 3.44 3.48 3.42 3.42 8,696,600 29,945,738
27 September 2021 3.62 3.64 3.42 3.42 40,553,500 142,073,968
23 September 2021 3.56 3.64 3.54 3.58 42,531,200 153,187,920
22 September 2021 3.56 3.56 3.52 3.54 13,840,200 49,028,266
21 September 2021 3.62 3.62 3.52 3.54 44,074,900 157,519,618
20 September 2021 3.54 3.66 3.52 3.52 51,284,300 184,035,720
17 September 2021 3.46 3.58 3.42 3.56 82,131,200 287,699,038
16 September 2021 3.52 3.52 3.32 3.40 83,029,400 281,338,450
15 September 2021 3.72 3.74 3.48 3.50 70,020,600 250,959,530
14 September 2021 3.80 3.82 3.70 3.72 28,959,300 108,858,572
13 September 2021 3.82 3.84 3.76 3.78 27,267,500 103,624,482
10 September 2021 3.84 3.86 3.80 3.82 31,455,900 120,441,770
9 September 2021 3.78 3.86 3.76 3.80 34,991,100 133,723,456
8 September 2021 3.88 3.90 3.78 3.78 37,684,000 144,494,192
7 September 2021 3.94 3.96 3.86 3.86 41,705,000 162,640,406
6 September 2021 3.90 4.02 3.88 3.90 143,669,700 566,762,264
3 September 2021 4.04 4.04 3.88 3.88 122,312,700 481,737,028
2 September 2021 3.96 4.32 3.92 3.92 820,840,100 3,372,590,172

Remark : Volume from SET main board.

Related page :

Stock Quote