TH
GULF: 50.00 THB -0.50(-0.99%)

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.