SMT 5.65 THB -0.05 (-0.88%)
Language:
 
Stock info

Historical Price

From

To

Historical price from 25 October 2021 to 20 January 2022
DATEOPENHIGHLOWCLOSEVOLUME (SHARES)VALUE (BAHT)
Summary
Recent 2 weeks

(22 December 2021 - 06 January 2022)

6.356.756.306.3568,562,400448,159,485
Previous 4 weeks

(22 November 2021 - 21 December 2021)

6.407.005.906.35250,178,4001,652,879,105
Daily Historical Data
20 Jan 20225.705.855.605.656,196,60035,324,745
19 Jan 20226.006.005.605.7016,136,50093,112,305
18 Jan 20226.156.256.006.0517,633,600107,470,025
17 Jan 20226.106.356.106.258,630,50053,999,580
14 Jan 20226.306.306.106.156,020,00037,041,225
13 Jan 20226.306.356.206.303,979,40025,008,605
12 Jan 20226.206.306.106.305,750,10035,554,065
11 Jan 20226.356.356.106.207,757,00048,233,375
10 Jan 20226.306.456.306.353,991,30025,353,690
07 Jan 20226.306.406.306.303,204,60020,267,105
06 Jan 20226.456.456.306.357,181,10045,829,190
05 Jan 20226.606.656.456.554,358,30028,553,430
04 Jan 20226.506.706.456.657,705,40050,899,760
30 Dec 20226.556.706.406.509,896,90065,040,020
29 Dec 20226.506.606.456.503,859,70025,129,490
28 Dec 20226.506.756.456.5013,003,90085,731,650
27 Dec 20226.506.506.356.453,804,00024,340,025
24 Dec 20216.556.556.406.503,632,50023,529,465
23 Dec 20216.506.706.456.5512,223,20080,584,065
22 Dec 20216.356.456.306.402,897,40018,522,390
21 Dec 20216.406.506.256.357,238,90046,155,670
20 Dec 20216.606.656.306.3511,645,30075,061,805
17 Dec 20216.856.856.556.6018,191,700121,283,665
16 Dec 20216.807.006.756.8527,058,300185,476,830
15 Dec 20216.757.006.656.7535,163,200240,644,455
14 Dec 20216.856.906.656.7025,295,800171,871,935
13 Dec 20216.656.906.556.7520,218,600136,526,080
09 Dec 20216.756.856.506.6017,704,400118,208,335
08 Dec 20216.256.756.206.6532,030,800209,831,395
07 Dec 20216.106.206.056.153,297,80020,215,385
03 Dec 20216.106.206.056.053,333,00020,324,070
02 Dec 20216.106.206.056.151,527,9009,320,690
01 Dec 20216.056.205.906.204,467,10027,117,885
30 Nov 20216.256.356.006.057,417,70045,492,470
29 Nov 20216.406.406.156.206,128,80038,296,370
26 Nov 20216.356.406.156.3510,334,90064,809,900
25 Nov 20216.306.456.306.405,391,10034,444,930
24 Nov 20216.406.506.306.304,586,40029,236,860
23 Nov 20216.456.506.356.403,501,10022,362,965
22 Nov 20216.406.506.356.455,645,60036,197,410
19 Nov 20216.706.756.356.3520,765,700135,376,810
18 Nov 20216.356.706.356.6530,197,600198,497,940
17 Nov 20216.306.356.206.304,125,50025,789,485
16 Nov 20216.456.456.256.307,344,90046,429,870
15 Nov 20216.406.506.406.405,287,40033,972,635
12 Nov 20216.356.506.356.4011,787,00075,583,110
11 Nov 20216.256.506.206.3026,038,400166,272,195
10 Nov 20216.056.256.056.207,426,40046,066,630
09 Nov 20216.106.156.006.055,908,00035,867,500
08 Nov 20216.306.355.855.9513,932,20084,229,435
05 Nov 20216.406.406.256.308,454,50053,407,720
04 Nov 20216.356.506.356.458,919,20057,167,545
03 Nov 20216.606.656.206.2027,189,800175,521,555
02 Nov 20216.206.506.056.5030,143,400190,094,825
01 Nov 20215.856.205.856.2011,681,60070,810,175
29 Oct 20215.705.905.705.852,165,80012,571,495
28 Oct 20215.755.855.655.70760,2004,354,920
27 Oct 20215.855.905.755.751,351,7007,859,160
26 Oct 20215.755.905.755.851,628,3009,468,395
25 Oct 20215.755.805.705.751,112,1006,390,485

Remark : Volume from SET main board.