Element Banner

Historical Price

Filter Dates

From : 07 Sep 2021 To 02 Dec 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(05 Nov 2021 To 18 Nov 2021) 		13.40 13.90 13.20 13.60 10,506,300 142,174,430
Previous 4 weeks
(06 Oct 2021 To 04 Nov 2021) 		13.30 14.10 13.00 13.40 47,645,400 644,627,900
Daily Historical Data
02 Dec 2021 12.90 13.00 12.80 13.00 949,500 12,258,060
01 Dec 2021 12.90 13.00 12.70 12.90 1,119,500 14,358,960
30 Nov 2021 12.80 13.00 12.60 13.00 3,261,400 41,736,860
29 Nov 2021 12.80 12.90 12.60 12.60 1,961,500 25,030,420
26 Nov 2021 13.30 13.30 12.80 12.80 6,180,300 80,127,780
25 Nov 2021 13.20 13.40 13.20 13.30 742,900 9,864,790
24 Nov 2021 13.50 13.50 13.20 13.20 4,385,500 58,369,170
23 Nov 2021 13.50 13.60 13.40 13.50 504,200 6,796,650
22 Nov 2021 13.50 13.60 13.40 13.60 802,700 10,830,310
19 Nov 2021 13.60 13.70 13.50 13.60 760,700 10,341,640
18 Nov 2021 13.70 13.70 13.50 13.60 1,218,300 16,576,990
17 Nov 2021 13.40 13.70 13.40 13.70 1,077,200 14,644,350
16 Nov 2021 13.50 13.50 13.30 13.40 1,933,000 25,922,970
15 Nov 2021 13.80 13.80 13.40 13.50 844,600 11,466,810
12 Nov 2021 13.70 13.90 13.70 13.70 727,100 9,998,470
11 Nov 2021 13.70 13.80 13.50 13.60 1,151,000 15,728,400
10 Nov 2021 13.50 13.70 13.50 13.70 612,400 8,333,190
09 Nov 2021 13.70 13.70 13.40 13.50 1,594,900 21,539,080
08 Nov 2021 13.20 13.40 13.20 13.40 601,300 8,022,030
05 Nov 2021 13.40 13.40 13.20 13.30 746,500 9,942,140
04 Nov 2021 13.10 13.50 13.10 13.40 906,200 12,043,460
03 Nov 2021 13.50 13.50 13.10 13.20 1,758,500 23,309,550
02 Nov 2021 13.60 13.60 13.30 13.50 1,609,700 21,633,920
01 Nov 2021 13.80 13.80 13.50 13.50 1,470,000 20,051,930
29 Oct 2021 13.70 13.80 13.60 13.80 1,007,000 13,789,030
28 Oct 2021 13.60 13.70 13.50 13.60 1,165,100 15,851,110
27 Oct 2021 13.70 13.80 13.60 13.70 1,691,400 23,126,720
26 Oct 2021 13.80 13.90 13.70 13.70 1,493,900 20,584,230
25 Oct 2021 13.60 14.00 13.50 13.80 6,132,000 84,219,840
21 Oct 2021 13.20 14.10 13.10 13.50 18,812,500 256,736,500
20 Oct 2021 13.20 13.30 13.10 13.30 717,300 9,467,140
19 Oct 2021 13.20 13.30 13.00 13.10 1,669,900 21,901,620
18 Oct 2021 13.30 13.30 13.10 13.20 1,225,000 16,182,780
15 Oct 2021 13.30 13.40 13.20 13.30 528,300 7,020,640
14 Oct 2021 13.30 13.40 13.20 13.40 1,567,900 20,865,340
12 Oct 2021 13.10 13.40 13.00 13.20 2,331,000 30,887,280
11 Oct 2021 13.10 13.20 13.00 13.10 824,900 10,800,500
08 Oct 2021 13.30 13.30 13.10 13.20 1,343,300 17,715,910
07 Oct 2021 13.30 13.30 13.10 13.30 600,800 7,937,050
06 Oct 2021 13.30 13.40 13.20 13.30 790,700 10,503,350
05 Oct 2021 13.20 13.30 13.10 13.20 840,700 11,080,690
04 Oct 2021 13.00 13.30 13.00 13.20 1,226,800 16,141,680
01 Oct 2021 13.00 13.10 13.00 13.00 476,500 6,201,890
30 Sep 2021 13.10 13.20 13.00 13.00 977,700 12,741,730
29 Sep 2021 13.00 13.20 13.00 13.10 918,500 12,028,220
28 Sep 2021 13.00 13.20 13.00 13.00 736,500 9,631,720
27 Sep 2021 13.10 13.20 13.00 13.00 902,200 11,820,010
23 Sep 2021 13.10 13.20 13.10 13.20 563,700 7,400,290
22 Sep 2021 13.20 13.30 13.10 13.20 631,400 8,317,330
21 Sep 2021 13.00 13.20 12.90 13.10 1,208,400 15,671,930
20 Sep 2021 13.20 13.30 12.90 13.00 2,619,900 34,348,040
17 Sep 2021 13.50 13.50 13.10 13.30 1,406,000 18,617,780
16 Sep 2021 13.20 13.50 13.20 13.40 1,529,600 20,444,400
15 Sep 2021 13.10 13.20 13.00 13.20 1,276,600 16,760,160
14 Sep 2021 13.10 13.10 13.00 13.10 329,700 4,297,220
13 Sep 2021 12.80 13.10 12.80 13.00 1,305,200 16,895,090
10 Sep 2021 12.70 12.80 12.70 12.80 1,281,900 16,311,700
09 Sep 2021 12.80 12.90 12.70 12.80 818,900 10,459,330
08 Sep 2021 12.70 12.90 12.70 12.90 363,900 4,659,060
07 Sep 2021 13.00 13.00 12.70 12.80 1,153,400 14,799,310

Remark : Volume from SET main board.