Historical Trading Data
Historical Trading Data From : 26 Oct 2021 To 21 Jan 2022
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(23 Dec 2021 To 07 Jan 2022) |
43.75 | 48.50 | 43.50 | 46.25 | 338,380,800 | 15,462,282,025 |
|
Previous 4 weeks
(23 Nov 2021 To 22 Dec 2021) |
42.25 | 43.75 | 39.00 | 43.50 | 434,144,500 | 17,949,195,275 |
| Daily Historical Data | ||||||
| 21 Jan 2022 | 50.00 | 50.50 | 49.25 | 50.00 | 37,335,600 | 1,860,784,200 |
| 20 Jan 2022 | 50.75 | 51.25 | 50.25 | 50.50 | 30,015,100 | 1,517,727,025 |
| 19 Jan 2022 | 50.50 | 51.75 | 50.25 | 50.75 | 45,433,500 | 2,321,570,000 |
| 18 Jan 2022 | 50.75 | 51.75 | 50.25 | 50.50 | 93,181,900 | 4,739,912,400 |
| 17 Jan 2022 | 50.50 | 52.75 | 50.25 | 52.00 | 84,748,800 | 4,381,309,875 |
| 14 Jan 2022 | 49.00 | 51.50 | 48.75 | 50.25 | 96,399,700 | 4,846,717,475 |
| 13 Jan 2022 | 49.00 | 49.25 | 48.00 | 49.00 | 40,009,000 | 1,947,678,600 |
| 12 Jan 2022 | 47.25 | 49.50 | 47.00 | 49.50 | 65,169,300 | 3,154,785,975 |
| 11 Jan 2022 | 46.75 | 47.50 | 46.25 | 46.50 | 28,056,600 | 1,315,855,125 |
| 10 Jan 2022 | 46.50 | 47.00 | 46.25 | 46.50 | 10,467,100 | 487,221,350 |
| 07 Jan 2022 | 46.50 | 47.00 | 45.50 | 46.25 | 33,306,900 | 1,536,756,550 |
| 06 Jan 2022 | 46.50 | 47.00 | 46.25 | 46.50 | 32,391,500 | 1,510,513,875 |
| 05 Jan 2022 | 47.50 | 47.75 | 46.75 | 47.25 | 29,551,700 | 1,393,390,225 |
| 04 Jan 2022 | 46.25 | 48.50 | 46.00 | 47.50 | 68,966,300 | 3,259,033,300 |
| 30 Dec 2021 | 44.00 | 46.25 | 44.00 | 45.75 | 71,017,900 | 3,227,990,525 |
| 29 Dec 2021 | 44.00 | 44.00 | 43.50 | 44.00 | 20,332,000 | 890,185,200 |
| 28 Dec 2021 | 44.00 | 44.25 | 43.75 | 44.00 | 11,614,800 | 510,415,325 |
| 27 Dec 2021 | 43.75 | 44.25 | 43.50 | 44.00 | 16,312,000 | 715,727,075 |
| 24 Dec 2021 | 43.75 | 44.25 | 43.50 | 43.75 | 19,818,800 | 870,735,100 |
| 23 Dec 2021 | 43.75 | 44.50 | 43.75 | 44.00 | 35,068,900 | 1,547,534,850 |
| 22 Dec 2021 | 43.50 | 43.75 | 43.00 | 43.50 | 22,852,400 | 992,865,400 |
| 21 Dec 2021 | 43.25 | 43.50 | 43.00 | 43.25 | 24,620,900 | 1,064,222,650 |
| 20 Dec 2021 | 42.50 | 43.50 | 42.25 | 43.00 | 31,265,900 | 1,339,156,600 |
| 17 Dec 2021 | 42.75 | 43.00 | 42.00 | 43.00 | 36,363,100 | 1,553,854,575 |
| 16 Dec 2021 | 41.25 | 42.75 | 41.00 | 42.75 | 57,801,300 | 2,433,025,500 |
| 15 Dec 2021 | 40.75 | 41.50 | 40.50 | 41.00 | 16,302,600 | 670,168,225 |
| 14 Dec 2021 | 40.75 | 41.00 | 40.50 | 40.75 | 12,463,100 | 508,721,550 |
| 13 Dec 2021 | 40.75 | 41.00 | 40.50 | 41.00 | 8,012,900 | 326,861,975 |
| 09 Dec 2021 | 40.75 | 41.00 | 40.50 | 40.75 | 9,162,700 | 373,251,625 |
| 08 Dec 2021 | 40.75 | 41.00 | 40.25 | 40.50 | 10,523,100 | 427,496,325 |
| 07 Dec 2021 | 40.25 | 40.75 | 40.00 | 40.50 | 8,606,000 | 347,992,050 |
| 03 Dec 2021 | 40.25 | 40.75 | 40.00 | 40.00 | 6,788,300 | 272,986,500 |
| 02 Dec 2021 | 39.75 | 40.25 | 39.50 | 40.00 | 9,857,700 | 393,600,750 |
| 01 Dec 2021 | 39.25 | 40.50 | 39.00 | 40.00 | 37,025,000 | 1,468,815,950 |
| 30 Nov 2021 | 40.25 | 40.75 | 39.25 | 39.25 | 56,962,100 | 2,254,571,700 |
| 29 Nov 2021 | 40.50 | 41.00 | 40.00 | 40.00 | 22,570,500 | 910,259,425 |
| 26 Nov 2021 | 41.50 | 41.50 | 40.50 | 40.75 | 22,258,800 | 910,462,250 |
| 25 Nov 2021 | 42.25 | 42.25 | 41.50 | 41.75 | 11,232,400 | 469,916,225 |
| 24 Nov 2021 | 41.75 | 42.00 | 41.50 | 41.75 | 15,217,100 | 635,073,350 |
| 23 Nov 2021 | 42.25 | 42.25 | 41.50 | 41.75 | 14,258,600 | 595,892,650 |
| 22 Nov 2021 | 41.25 | 42.25 | 41.25 | 42.00 | 23,083,400 | 966,568,100 |
| 19 Nov 2021 | 40.75 | 41.75 | 40.50 | 41.25 | 19,290,100 | 792,327,375 |
| 18 Nov 2021 | 41.00 | 41.25 | 40.50 | 41.00 | 17,693,600 | 723,730,575 |
| 17 Nov 2021 | 41.50 | 41.75 | 40.50 | 40.75 | 22,237,600 | 908,657,925 |
| 16 Nov 2021 | 41.25 | 41.75 | 41.25 | 41.50 | 16,660,100 | 690,595,725 |
| 15 Nov 2021 | 42.00 | 42.00 | 41.00 | 41.25 | 21,182,600 | 874,903,350 |
| 12 Nov 2021 | 42.00 | 42.00 | 41.50 | 41.75 | 10,373,700 | 433,103,875 |
| 11 Nov 2021 | 41.50 | 42.00 | 41.50 | 41.75 | 12,052,400 | 502,583,500 |
| 10 Nov 2021 | 41.50 | 42.00 | 41.25 | 41.50 | 14,198,100 | 590,020,825 |
| 09 Nov 2021 | 41.50 | 42.00 | 41.25 | 42.00 | 20,333,100 | 846,824,025 |
| 08 Nov 2021 | 42.75 | 43.00 | 41.00 | 41.75 | 54,265,000 | 2,257,379,850 |
| 05 Nov 2021 | 42.75 | 43.00 | 42.50 | 42.75 | 10,691,200 | 456,862,600 |
| 04 Nov 2021 | 42.25 | 43.00 | 42.25 | 42.75 | 17,024,700 | 725,946,850 |
| 03 Nov 2021 | 42.75 | 43.00 | 42.00 | 42.25 | 22,403,600 | 949,705,450 |
| 02 Nov 2021 | 43.25 | 43.25 | 42.00 | 43.00 | 23,738,900 | 1,012,330,350 |
| 01 Nov 2021 | 43.25 | 43.50 | 42.75 | 43.00 | 10,411,200 | 447,251,950 |
| 29 Oct 2021 | 44.00 | 44.25 | 42.75 | 43.25 | 31,262,500 | 1,354,170,625 |
| 28 Oct 2021 | 42.75 | 44.50 | 42.75 | 44.00 | 64,534,200 | 2,820,807,300 |
| 27 Oct 2021 | 43.25 | 43.25 | 42.50 | 42.75 | 22,970,900 | 983,818,625 |
| 26 Oct 2021 | 42.50 | 43.50 | 42.50 | 43.25 | 30,220,800 | 1,301,224,375 |
Remark : Volume from SET main board.