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