Historical price from 25 October 2021 to 20 January 2022
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME (SHARES) | VALUE (BAHT) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (22 December 2021 - 06 January 2022) | 6.35 | 6.75 | 6.30 | 6.35 | 68,562,400 | 448,159,485 |
| Previous 4 weeks (22 November 2021 - 21 December 2021) | 6.40 | 7.00 | 5.90 | 6.35 | 250,178,400 | 1,652,879,105 |
| Daily Historical Data | ||||||
| 20 Jan 2022 | 5.70 | 5.85 | 5.60 | 5.65 | 6,196,600 | 35,324,745 |
| 19 Jan 2022 | 6.00 | 6.00 | 5.60 | 5.70 | 16,136,500 | 93,112,305 |
| 18 Jan 2022 | 6.15 | 6.25 | 6.00 | 6.05 | 17,633,600 | 107,470,025 |
| 17 Jan 2022 | 6.10 | 6.35 | 6.10 | 6.25 | 8,630,500 | 53,999,580 |
| 14 Jan 2022 | 6.30 | 6.30 | 6.10 | 6.15 | 6,020,000 | 37,041,225 |
| 13 Jan 2022 | 6.30 | 6.35 | 6.20 | 6.30 | 3,979,400 | 25,008,605 |
| 12 Jan 2022 | 6.20 | 6.30 | 6.10 | 6.30 | 5,750,100 | 35,554,065 |
| 11 Jan 2022 | 6.35 | 6.35 | 6.10 | 6.20 | 7,757,000 | 48,233,375 |
| 10 Jan 2022 | 6.30 | 6.45 | 6.30 | 6.35 | 3,991,300 | 25,353,690 |
| 07 Jan 2022 | 6.30 | 6.40 | 6.30 | 6.30 | 3,204,600 | 20,267,105 |
| 06 Jan 2022 | 6.45 | 6.45 | 6.30 | 6.35 | 7,181,100 | 45,829,190 |
| 05 Jan 2022 | 6.60 | 6.65 | 6.45 | 6.55 | 4,358,300 | 28,553,430 |
| 04 Jan 2022 | 6.50 | 6.70 | 6.45 | 6.65 | 7,705,400 | 50,899,760 |
| 30 Dec 2022 | 6.55 | 6.70 | 6.40 | 6.50 | 9,896,900 | 65,040,020 |
| 29 Dec 2022 | 6.50 | 6.60 | 6.45 | 6.50 | 3,859,700 | 25,129,490 |
| 28 Dec 2022 | 6.50 | 6.75 | 6.45 | 6.50 | 13,003,900 | 85,731,650 |
| 27 Dec 2022 | 6.50 | 6.50 | 6.35 | 6.45 | 3,804,000 | 24,340,025 |
| 24 Dec 2021 | 6.55 | 6.55 | 6.40 | 6.50 | 3,632,500 | 23,529,465 |
| 23 Dec 2021 | 6.50 | 6.70 | 6.45 | 6.55 | 12,223,200 | 80,584,065 |
| 22 Dec 2021 | 6.35 | 6.45 | 6.30 | 6.40 | 2,897,400 | 18,522,390 |
| 21 Dec 2021 | 6.40 | 6.50 | 6.25 | 6.35 | 7,238,900 | 46,155,670 |
| 20 Dec 2021 | 6.60 | 6.65 | 6.30 | 6.35 | 11,645,300 | 75,061,805 |
| 17 Dec 2021 | 6.85 | 6.85 | 6.55 | 6.60 | 18,191,700 | 121,283,665 |
| 16 Dec 2021 | 6.80 | 7.00 | 6.75 | 6.85 | 27,058,300 | 185,476,830 |
| 15 Dec 2021 | 6.75 | 7.00 | 6.65 | 6.75 | 35,163,200 | 240,644,455 |
| 14 Dec 2021 | 6.85 | 6.90 | 6.65 | 6.70 | 25,295,800 | 171,871,935 |
| 13 Dec 2021 | 6.65 | 6.90 | 6.55 | 6.75 | 20,218,600 | 136,526,080 |
| 09 Dec 2021 | 6.75 | 6.85 | 6.50 | 6.60 | 17,704,400 | 118,208,335 |
| 08 Dec 2021 | 6.25 | 6.75 | 6.20 | 6.65 | 32,030,800 | 209,831,395 |
| 07 Dec 2021 | 6.10 | 6.20 | 6.05 | 6.15 | 3,297,800 | 20,215,385 |
| 03 Dec 2021 | 6.10 | 6.20 | 6.05 | 6.05 | 3,333,000 | 20,324,070 |
| 02 Dec 2021 | 6.10 | 6.20 | 6.05 | 6.15 | 1,527,900 | 9,320,690 |
| 01 Dec 2021 | 6.05 | 6.20 | 5.90 | 6.20 | 4,467,100 | 27,117,885 |
| 30 Nov 2021 | 6.25 | 6.35 | 6.00 | 6.05 | 7,417,700 | 45,492,470 |
| 29 Nov 2021 | 6.40 | 6.40 | 6.15 | 6.20 | 6,128,800 | 38,296,370 |
| 26 Nov 2021 | 6.35 | 6.40 | 6.15 | 6.35 | 10,334,900 | 64,809,900 |
| 25 Nov 2021 | 6.30 | 6.45 | 6.30 | 6.40 | 5,391,100 | 34,444,930 |
| 24 Nov 2021 | 6.40 | 6.50 | 6.30 | 6.30 | 4,586,400 | 29,236,860 |
| 23 Nov 2021 | 6.45 | 6.50 | 6.35 | 6.40 | 3,501,100 | 22,362,965 |
| 22 Nov 2021 | 6.40 | 6.50 | 6.35 | 6.45 | 5,645,600 | 36,197,410 |
| 19 Nov 2021 | 6.70 | 6.75 | 6.35 | 6.35 | 20,765,700 | 135,376,810 |
| 18 Nov 2021 | 6.35 | 6.70 | 6.35 | 6.65 | 30,197,600 | 198,497,940 |
| 17 Nov 2021 | 6.30 | 6.35 | 6.20 | 6.30 | 4,125,500 | 25,789,485 |
| 16 Nov 2021 | 6.45 | 6.45 | 6.25 | 6.30 | 7,344,900 | 46,429,870 |
| 15 Nov 2021 | 6.40 | 6.50 | 6.40 | 6.40 | 5,287,400 | 33,972,635 |
| 12 Nov 2021 | 6.35 | 6.50 | 6.35 | 6.40 | 11,787,000 | 75,583,110 |
| 11 Nov 2021 | 6.25 | 6.50 | 6.20 | 6.30 | 26,038,400 | 166,272,195 |
| 10 Nov 2021 | 6.05 | 6.25 | 6.05 | 6.20 | 7,426,400 | 46,066,630 |
| 09 Nov 2021 | 6.10 | 6.15 | 6.00 | 6.05 | 5,908,000 | 35,867,500 |
| 08 Nov 2021 | 6.30 | 6.35 | 5.85 | 5.95 | 13,932,200 | 84,229,435 |
| 05 Nov 2021 | 6.40 | 6.40 | 6.25 | 6.30 | 8,454,500 | 53,407,720 |
| 04 Nov 2021 | 6.35 | 6.50 | 6.35 | 6.45 | 8,919,200 | 57,167,545 |
| 03 Nov 2021 | 6.60 | 6.65 | 6.20 | 6.20 | 27,189,800 | 175,521,555 |
| 02 Nov 2021 | 6.20 | 6.50 | 6.05 | 6.50 | 30,143,400 | 190,094,825 |
| 01 Nov 2021 | 5.85 | 6.20 | 5.85 | 6.20 | 11,681,600 | 70,810,175 |
| 29 Oct 2021 | 5.70 | 5.90 | 5.70 | 5.85 | 2,165,800 | 12,571,495 |
| 28 Oct 2021 | 5.75 | 5.85 | 5.65 | 5.70 | 760,200 | 4,354,920 |
| 27 Oct 2021 | 5.85 | 5.90 | 5.75 | 5.75 | 1,351,700 | 7,859,160 |
| 26 Oct 2021 | 5.75 | 5.90 | 5.75 | 5.85 | 1,628,300 | 9,468,395 |
| 25 Oct 2021 | 5.75 | 5.80 | 5.70 | 5.75 | 1,112,100 | 6,390,485 |
Remark : Volume from SET main board.