TH
Stock Information

Stock Information

Historical Price

Filter Dates

From : 19 Oct 2021 To 17 Jan 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(17 Dec 2021 To 30 Dec 2021)
33.00 33.00 31.50 32.00 12,553,900 402,520,625
Previous 4 weeks
(17 Nov 2021 To 16 Dec 2021)
33.75 35.00 32.25 32.75 29,623,600 992,347,300
Daily Historical Data
17 Jan 2022 31.00 31.25 30.75 30.75 1,480,100 45,820,250
14 Jan 2022 31.25 31.75 31.00 31.25 712,400 22,279,850
13 Jan 2022 31.25 31.75 31.25 31.25 998,500 31,537,250
12 Jan 2022 31.25 31.50 30.75 31.25 4,782,800 148,715,575
11 Jan 2022 31.25 31.50 31.00 31.00 2,954,900 92,194,300
10 Jan 2022 31.75 31.75 31.25 31.25 884,900 27,808,425
07 Jan 2022 32.25 32.25 31.50 31.50 925,200 29,286,075
06 Jan 2022 31.75 32.25 31.50 32.00 645,300 20,564,800
05 Jan 2022 31.75 32.25 31.75 31.75 966,500 30,860,850
04 Jan 2022 32.00 32.25 32.00 32.00 424,000 13,583,425
30 Dec 2021 32.25 32.50 32.00 32.00 737,400 23,653,975
29 Dec 2021 31.50 32.75 31.50 32.50 3,904,400 125,696,750
28 Dec 2021 31.75 32.00 31.50 31.75 722,500 22,940,550
27 Dec 2021 31.75 32.00 31.75 31.75 199,300 6,329,325
24 Dec 2021 32.25 32.25 31.50 32.00 2,185,600 69,216,275
23 Dec 2021 32.25 32.25 31.75 32.00 1,466,600 46,894,625
22 Dec 2021 32.50 32.50 32.00 32.00 396,300 12,747,525
21 Dec 2021 32.25 32.50 31.75 32.25 1,916,500 61,689,425
20 Dec 2021 32.50 32.75 32.25 32.25 658,200 21,355,225
17 Dec 2021 33.00 33.00 32.50 32.50 367,100 11,996,950
16 Dec 2021 33.00 33.25 32.75 32.75 1,745,900 57,543,650
15 Dec 2021 32.50 33.25 32.50 33.25 664,300 21,929,400
14 Dec 2021 32.50 32.75 32.25 32.50 1,090,500 35,452,575
13 Dec 2021 33.00 33.25 32.75 32.75 246,700 8,105,575
09 Dec 2021 33.00 33.25 32.50 33.00 490,800 16,135,050
08 Dec 2021 32.50 33.25 32.50 32.75 1,583,800 52,258,275
07 Dec 2021 33.00 33.00 32.50 32.50 1,181,100 38,674,175
03 Dec 2021 33.50 33.50 33.00 33.00 225,600 7,475,625
02 Dec 2021 32.75 33.50 32.50 33.50 985,900 32,513,500
01 Dec 2021 33.00 33.00 32.50 32.75 959,200 31,396,275
30 Nov 2021 32.75 33.25 32.25 32.25 2,030,900 66,443,675
29 Nov 2021 33.00 33.50 32.75 32.75 1,396,600 46,295,825
26 Nov 2021 33.50 33.50 32.75 33.50 2,341,900 77,515,600
25 Nov 2021 34.00 34.25 33.50 33.50 987,600 33,121,525
24 Nov 2021 33.75 34.50 33.50 34.00 2,942,200 100,017,275
23 Nov 2021 35.00 35.00 33.50 33.75 2,817,000 95,655,975
22 Nov 2021 34.75 35.00 34.25 35.00 2,591,500 89,961,250
19 Nov 2021 33.75 34.75 33.50 34.75 3,650,700 124,931,900
18 Nov 2021 33.50 34.00 33.50 33.75 617,100 20,772,475
17 Nov 2021 33.75 34.00 33.25 33.50 1,074,300 36,147,700
16 Nov 2021 33.75 34.00 33.00 33.75 1,898,700 63,786,700
15 Nov 2021 33.50 33.50 33.00 33.25 1,269,900 42,232,075
12 Nov 2021 34.00 34.00 33.25 33.50 841,400 28,319,325
11 Nov 2021 33.00 34.00 32.75 34.00 3,450,000 115,736,000
10 Nov 2021 32.25 33.50 32.00 33.50 2,161,200 71,051,275
09 Nov 2021 32.00 32.25 31.75 32.00 463,700 14,845,150
08 Nov 2021 32.00 32.25 31.75 32.00 812,800 25,975,525
05 Nov 2021 32.25 32.25 32.00 32.00 841,500 27,096,650
04 Nov 2021 32.25 32.50 32.00 32.00 777,900 24,952,500
03 Nov 2021 32.25 32.50 32.00 32.50 586,300 18,958,400
02 Nov 2021 32.25 32.25 32.00 32.25 933,300 29,889,800
01 Nov 2021 32.75 32.75 32.00 32.00 2,227,500 71,845,400
29 Oct 2021 32.50 33.00 32.25 33.00 2,656,700 86,715,100
28 Oct 2021 33.00 33.75 32.75 32.75 10,364,100 345,173,450
27 Oct 2021 32.25 32.50 32.00 32.25 1,183,600 38,161,475
26 Oct 2021 32.50 32.75 32.25 32.25 1,376,800 44,452,450
25 Oct 2021 33.25 33.25 32.25 32.50 3,058,300 99,763,575
21 Oct 2021 32.75 33.25 32.50 33.25 3,457,700 113,824,375
20 Oct 2021 33.00 33.25 32.75 33.00 1,156,000 38,150,150
19 Oct 2021 33.25 33.50 33.00 33.00 669,100 22,212,800

Remark : Volume from SET main board.