Filter Dates:

Historical Price 01 September 2021 To 26 November 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(01 November 2021 ถึง 12 November 2021)
11.90 12.50 11.30 12.10 36,357,200 433,633,270
Previous 4 weeks
(30 September 2021 ถึง 29 October 2021)
12.10 12.20 11.30 11.90 64,540,700 759,990,560
Daily Historical Data
26 November 2021 13.50 13.50 12.90 12.90 13,380,200 175,944,200
25 November 2021 13.60 13.60 13.30 13.60 6,757,100 90,993,890
24 November 2021 13.90 13.90 13.50 13.50 19,879,600 272,944,100
23 November 2021 12.80 13.50 12.80 13.50 22,439,400 296,704,040
22 November 2021 12.70 12.80 12.60 12.70 2,553,000 32,310,480
19 November 2021 13.00 13.00 12.60 12.70 4,237,800 54,098,410
18 November 2021 12.80 12.90 12.60 12.90 3,682,800 47,086,030
17 November 2021 12.90 13.20 12.80 12.90 10,004,300 130,087,800
16 November 2021 12.70 12.90 12.60 12.90 11,085,700 141,609,130
15 November 2021 12.20 12.60 12.10 12.60 11,550,800 143,887,540
12 November 2021 12.40 12.50 12.10 12.10 8,921,300 109,218,830
11 November 2021 11.90 12.30 11.90 12.30 7,903,800 96,315,060
10 November 2021 11.80 11.90 11.70 11.90 870,500 10,276,930
09 November 2021 11.80 12.00 11.70 11.90 1,800,800 21,368,270
08 November 2021 11.90 12.10 11.80 11.90 3,186,400 38,068,440
05 November 2021 11.70 11.90 11.60 11.80 2,941,100 34,568,450
04 November 2021 11.40 11.70 11.30 11.70 1,591,600 18,413,730
03 November 2021 11.50 11.60 11.30 11.40 3,868,700 44,100,690
02 November 2021 11.50 11.70 11.40 11.50 1,804,300 20,759,670
01 November 2021 11.90 12.00 11.50 11.50 3,468,700 40,543,200
29 October 2021 12.10 12.20 11.80 11.90 6,146,900 74,149,280
28 October 2021 12.00 12.10 11.90 12.00 5,211,200 62,525,410
27 October 2021 11.70 12.10 11.60 12.00 10,103,100 120,142,840
26 October 2021 11.60 11.80 11.50 11.60 5,032,100 58,607,290
25 October 2021 11.50 11.60 11.40 11.50 1,591,600 18,266,850
21 October 2021 11.40 11.50 11.30 11.50 1,436,600 16,321,170
20 October 2021 11.40 11.50 11.30 11.40 2,709,000 30,802,730
19 October 2021 11.40 11.60 11.40 11.40 1,609,300 18,422,540
18 October 2021 11.50 11.70 11.40 11.50 3,625,100 41,885,340
15 October 2021 11.40 11.60 11.40 11.50 1,554,100 17,903,610
14 October 2021 11.70 11.70 11.40 11.40 2,941,500 33,790,910
12 October 2021 11.60 11.80 11.50 11.60 2,319,400 26,992,420
11 October 2021 11.80 11.90 11.60 11.60 2,329,900 27,364,990
08 October 2021 11.90 12.00 11.70 11.80 1,720,400 20,322,500
07 October 2021 11.80 12.00 11.70 11.90 3,540,300 41,913,480
06 October 2021 11.90 11.90 11.70 11.80 2,729,100 32,133,150
05 October 2021 11.90 12.00 11.80 11.90 2,099,100 24,896,220
04 October 2021 12.10 12.20 11.90 11.90 2,074,700 24,889,370
01 October 2021 11.80 12.10 11.70 12.00 3,075,900 36,544,530
30 September 2021 12.10 12.20 11.80 11.80 2,691,400 32,115,930
29 September 2021 11.90 12.20 11.80 12.10 5,966,600 72,091,220
28 September 2021 11.90 12.00 11.70 11.80 5,587,600 66,097,630
27 September 2021 12.80 13.00 11.70 11.80 15,126,000 181,880,720
23 September 2021 13.00 13.10 12.70 12.70 2,805,500 35,910,380
22 September 2021 13.00 13.10 12.80 13.00 2,525,000 32,629,820
21 September 2021 13.10 13.20 12.70 13.00 4,900,400 63,695,880
20 September 2021 13.20 13.70 13.10 13.10 12,915,300 173,079,850
17 September 2021 13.30 13.50 13.00 13.30 8,516,000 112,911,630
16 September 2021 13.50 13.50 13.20 13.30 13,304,500 177,616,220
15 September 2021 12.70 13.40 12.70 13.40 24,894,700 325,849,590
14 September 2021 12.40 12.90 12.40 12.70 12,767,800 162,712,900
13 September 2021 12.30 12.50 12.20 12.40 2,829,600 34,887,620
10 September 2021 12.20 12.40 12.00 12.30 6,275,000 76,503,590
09 September 2021 12.60 12.60 12.20 12.20 4,638,100 57,224,980
08 September 2021 12.50 12.70 12.40 12.60 3,761,900 47,221,600
07 September 2021 12.60 12.80 12.40 12.50 5,228,800 65,757,620
06 September 2021 12.70 12.70 12.50 12.60 1,635,200 20,564,490
03 September 2021 12.80 12.80 12.50 12.60 2,580,700 32,550,340
02 September 2021 12.60 12.80 12.50 12.70 4,562,200 57,749,110
01 September 2021 12.90 12.90 12.60 12.60 4,228,500 53,661,520