Filter Dates

10 Sep 2021 To 08 Dec 2021
Date Open High Low Close Value (Baht)
Summary
Recent 2 weeks
(10 Nov 2021 To 23 Nov 2021)
28.75 29.25 27.00 27.25 3,971,300 111,388,450
Previous 4 weeks
(11 Oct 2021 To 09 Nov 2021)
29.25 30.50 27.00 29.00 22,454,400 652,425,500
Daily Historical Data
08 Dec 2021 26.00 26.50 26.00 26.00 485,100 12,703,350
07 Dec 2021 25.50 26.25 25.50 26.00 647,700 16,803,825
03 Dec 2021 25.50 25.75 25.25 25.25 262,200 6,677,275
02 Dec 2021 25.50 25.50 25.25 25.50 418,300 10,639,750
01 Dec 2021 25.00 25.75 25.00 25.75 793,800 20,136,500
30 Nov 2021 25.75 26.25 25.00 25.00 1,712,000 43,463,800
29 Nov 2021 26.25 26.25 25.50 25.75 1,030,200 26,622,900
26 Nov 2021 27.00 27.25 26.25 26.50 2,141,600 57,131,000
25 Nov 2021 27.50 27.75 27.25 27.50 389,300 10,669,675
24 Nov 2021 27.50 27.75 27.25 27.75 405,700 11,141,675
23 Nov 2021 27.75 27.75 27.00 27.25 902,200 24,644,025
22 Nov 2021 27.75 27.75 27.50 27.50 242,900 6,685,725
19 Nov 2021 28.00 28.00 27.75 27.75 384,600 10,694,000
18 Nov 2021 28.00 28.25 27.75 28.00 164,700 4,606,375
17 Nov 2021 28.25 28.25 28.00 28.00 289,300 8,104,525
16 Nov 2021 28.50 28.50 28.00 28.25 187,700 5,292,500
15 Nov 2021 28.50 28.50 28.00 28.50 275,300 7,772,800
12 Nov 2021 28.75 28.75 28.00 28.50 567,400 16,078,325
11 Nov 2021 29.25 29.25 28.50 28.75 513,700 14,727,950
10 Nov 2021 28.75 29.25 28.50 29.25 443,500 12,782,225
09 Nov 2021 28.50 29.00 28.50 29.00 521,700 15,033,400
08 Nov 2021 28.25 29.00 28.25 28.50 1,158,700 33,126,150
05 Nov 2021 27.75 27.75 27.50 27.75 125,600 3,483,500
04 Nov 2021 27.25 27.75 27.00 27.75 843,100 23,073,075
03 Nov 2021 28.25 28.25 27.00 27.00 1,274,200 35,046,125
02 Nov 2021 28.00 28.25 27.75 28.00 597,300 16,738,150
01 Nov 2021 28.50 28.75 28.00 28.00 633,100 17,870,500
29 Oct 2021 28.75 28.75 28.00 28.50 622,600 17,632,200
28 Oct 2021 28.75 28.75 28.25 28.25 877,600 24,949,650
27 Oct 2021 28.75 29.00 28.50 28.75 501,000 14,370,100
26 Oct 2021 29.25 29.25 28.75 29.00 636,600 18,423,550
25 Oct 2021 29.00 29.25 28.75 29.00 507,100 14,692,050
21 Oct 2021 28.50 29.00 28.50 28.75 1,175,600 33,719,875
20 Oct 2021 29.25 29.25 28.50 28.75 554,800 16,009,450
19 Oct 2021 29.50 29.75 29.00 29.25 468,600 13,735,575
18 Oct 2021 29.50 29.75 29.25 29.50 802,700 23,606,425
15 Oct 2021 29.75 29.75 29.25 29.25 1,161,700 34,152,925
14 Oct 2021 29.75 29.75 29.00 29.75 2,758,600 81,188,050
12 Oct 2021 30.25 30.50 29.75 29.75 5,032,000 151,183,850
11 Oct 2021 29.25 29.75 28.75 29.50 2,201,800 64,390,900
08 Oct 2021 28.25 29.25 28.25 29.00 2,388,600 68,563,000
07 Oct 2021 28.25 28.75 28.00 28.25 650,400 18,429,500
06 Oct 2021 28.50 28.75 28.00 28.25 1,668,900 47,218,250
05 Oct 2021 29.00 29.00 28.50 28.50 1,016,000 29,268,125
04 Oct 2021 28.00 29.25 28.00 29.00 1,541,200 44,322,350
01 Oct 2021 29.00 29.00 27.75 28.25 2,559,000 71,887,350
30 Sep 2021 29.75 30.00 28.25 29.00 3,303,100 96,678,500
29 Sep 2021 29.00 30.00 28.75 30.00 4,053,400 118,974,175
28 Sep 2021 29.75 29.75 28.75 29.25 2,527,000 73,265,925
27 Sep 2021 30.00 30.25 29.25 29.25 2,771,300 82,529,225
23 Sep 2021 30.25 30.25 29.25 29.75 3,040,300 90,406,625
22 Sep 2021 30.25 30.75 30.25 30.50 935,100 28,437,075
21 Sep 2021 30.25 31.00 29.50 30.50 5,082,500 154,837,725
20 Sep 2021 30.50 31.50 30.25 30.50 3,139,700 96,647,975
17 Sep 2021 30.50 31.00 29.50 31.00 2,864,300 86,787,725
16 Sep 2021 30.75 31.00 30.25 30.75 2,428,300 74,219,000
15 Sep 2021 29.75 31.25 29.75 31.00 29,260,200 895,085,100
14 Sep 2021 31.00 31.00 29.25 30.00 10,495,000 315,289,575
13 Sep 2021 29.50 31.25 28.75 31.00 5,556,900 166,916,450
10 Sep 2021 29.00 30.25 28.75 29.75 4,666,700 137,226,700
Remark : Volume from SET main board.