Home / Stock Information /Historical Price

Filter Dates:

From / /
  To   / /

Historical price from Nov 01, 2021 to Dec 07, 2021

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(09/11/2021 to 22/11/2021)
8.99 9.10 8.89 8.95 626,835 5,650,890
Previous 4 weeks
(08/10/2021 to 08/11/2021)
8.84 9.04 8.79 8.99 1,653,273 14,688,320
Daily Historical Data
07/12/2021 9.00 9.00 8.80 8.90 51,500 457,140
03/12/2021 8.85 9.00 8.85 9.00 71,700 642,890
02/12/2021 9.05 9.05 8.80 8.85 10,300 91,545
01/12/2021 8.85 9.10 8.80 9.10 13,900 123,615
30/11/2021 9.05 9.05 8.80 8.85 96,300 859,570
29/11/2021 9.10 9.20 9.00 9.05 117,400 1,063,665
26/11/2021 9.20 9.20 9.05 9.15 218,000 1,987,280
25/11/2021 9.05 9.30 9.05 9.25 440,000 4,041,760
24/11/2021 9.05 9.10 9.05 9.10 19,900 180,855
23/11/2021 9.05 9.10 9.00 9.10 28,100 254,245
22/11/2021 9.00 9.05 8.95 8.95 49,800 448,365
19/11/2021 9.00 9.10 9.00 9.10 17,800 160,220
18/11/2021 9.05 9.05 9.00 9.05 15,400 138,645
17/11/2021 9.00 9.05 9.00 9.00 54,400 489,610
16/11/2021 8.90 9.05 8.90 9.05 30,600 275,350
15/11/2021 9.04 9.04 8.99 9.04 68,740 621,515
12/11/2021 9.04 9.04 8.99 9.04 111,815 1,010,910
11/11/2021 9.04 9.04 8.99 9.04 111,714 1,009,555
10/11/2021 8.99 9.04 8.99 9.04 122,987 1,108,585
09/11/2021 8.99 8.99 8.89 8.94 43,579 388,135
08/11/2021 8.99 8.99 8.94 8.99 34,923 313,350
05/11/2021 8.94 8.99 8.89 8.94 22,343 199,585
04/11/2021 8.89 8.99 8.84 8.94 12,882 115,030
03/11/2021 8.94 8.94 8.84 8.94 6,039 53,650
02/11/2021 8.89 8.99 8.84 8.99 7,548 67,190
01/11/2021 8.99 9.04 8.84 9.04 160,527 1,425,220
Remark : Volume from SET main board.