Filter Dates:
From : 10 Sep 2021 To 08 Dec 2021
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (10 Nov 2021 To 23 Nov 2021) |
123.50 | 125.00 | 115.00 | 119.00 | 107,815,100 | 12,856,753,550 |
| Previous 4 weeks (11 Oct 2021 To 09 Nov 2021) |
122.50 | 126.50 | 116.50 | 123.50 | 122,538,600 | 14,973,479,300 |
| Daily Historical Data | ||||||
| 08 Dec 2021 | 116.50 | 117.00 | 116.00 | 116.00 | 2,819,700 | 328,620,250 |
| 07 Dec 2021 | 113.50 | 116.50 | 113.50 | 115.50 | 5,631,300 | 648,586,950 |
| 03 Dec 2021 | 113.50 | 115.00 | 112.50 | 113.00 | 3,241,200 | 367,867,400 |
| 02 Dec 2021 | 113.00 | 113.50 | 112.50 | 113.00 | 4,360,000 | 492,814,200 |
| 01 Dec 2021 | 113.50 | 115.00 | 112.50 | 113.50 | 6,468,300 | 734,575,400 |
| 30 Nov 2021 | 115.50 | 116.50 | 113.00 | 113.50 | 9,184,700 | 1,051,397,400 |
| 29 Nov 2021 | 117.00 | 117.50 | 113.00 | 114.00 | 9,483,400 | 1,090,667,000 |
| 26 Nov 2021 | 118.00 | 118.00 | 116.00 | 117.00 | 5,618,300 | 657,328,600 |
| 25 Nov 2021 | 119.00 | 119.50 | 118.00 | 118.50 | 2,689,900 | 318,780,350 |
| 24 Nov 2021 | 119.50 | 120.00 | 118.50 | 119.00 | 4,753,800 | 567,084,600 |
| 23 Nov 2021 | 121.00 | 121.00 | 118.50 | 119.00 | 5,344,600 | 638,105,100 |
| 22 Nov 2021 | 120.00 | 121.00 | 118.00 | 120.50 | 10,113,100 | 1,212,246,500 |
| 19 Nov 2021 | 115.50 | 120.00 | 115.50 | 119.00 | 12,975,300 | 1,526,948,700 |
| 18 Nov 2021 | 118.50 | 118.50 | 115.00 | 115.50 | 19,104,700 | 2,217,375,150 |
| 17 Nov 2021 | 118.50 | 119.00 | 118.00 | 118.00 | 7,712,400 | 912,625,800 |
| 16 Nov 2021 | 119.00 | 120.00 | 118.00 | 118.50 | 11,620,800 | 1,378,941,250 |
| 15 Nov 2021 | 124.00 | 124.50 | 118.00 | 120.00 | 18,965,500 | 2,270,012,050 |
| 12 Nov 2021 | 123.00 | 125.00 | 122.00 | 123.50 | 9,408,000 | 1,162,651,800 |
| 11 Nov 2021 | 122.00 | 123.50 | 121.50 | 122.50 | 7,814,200 | 956,277,050 |
| 10 Nov 2021 | 123.50 | 123.50 | 121.50 | 122.00 | 4,756,500 | 581,570,150 |
| 09 Nov 2021 | 123.00 | 124.00 | 122.50 | 123.50 | 4,746,000 | 584,538,700 |
| 08 Nov 2021 | 125.00 | 125.50 | 122.00 | 122.50 | 5,585,700 | 690,607,100 |
| 05 Nov 2021 | 126.00 | 126.50 | 123.50 | 125.00 | 8,329,500 | 1,040,477,050 |
| 04 Nov 2021 | 122.50 | 126.00 | 122.00 | 125.50 | 12,947,800 | 1,611,531,700 |
| 03 Nov 2021 | 122.00 | 124.00 | 121.50 | 121.50 | 4,321,400 | 529,353,000 |
| 02 Nov 2021 | 125.50 | 126.00 | 122.50 | 123.00 | 5,918,200 | 729,888,650 |
| 01 Nov 2021 | 124.50 | 126.50 | 124.00 | 125.00 | 7,584,900 | 950,158,450 |
| 29 Oct 2021 | 124.50 | 125.00 | 123.00 | 124.00 | 8,859,300 | 1,098,815,000 |
| 28 Oct 2021 | 119.00 | 124.50 | 118.50 | 124.00 | 16,262,300 | 1,981,658,400 |
| 27 Oct 2021 | 119.50 | 120.00 | 118.50 | 119.00 | 3,567,600 | 424,992,250 |
| 26 Oct 2021 | 120.00 | 120.50 | 118.50 | 119.50 | 2,845,200 | 339,538,600 |
| 25 Oct 2021 | 119.00 | 121.00 | 118.50 | 119.50 | 6,354,700 | 762,281,900 |
| 21 Oct 2021 | 119.50 | 120.00 | 118.00 | 118.50 | 2,886,800 | 343,146,850 |
| 20 Oct 2021 | 119.50 | 119.50 | 118.00 | 119.00 | 2,477,600 | 293,998,250 |
| 19 Oct 2021 | 119.50 | 121.00 | 118.50 | 119.00 | 3,415,800 | 408,258,100 |
| 18 Oct 2021 | 119.50 | 120.00 | 116.50 | 119.00 | 7,149,500 | 844,018,800 |
| 15 Oct 2021 | 121.00 | 122.00 | 119.00 | 120.50 | 4,469,000 | 536,971,800 |
| 14 Oct 2021 | 122.00 | 122.50 | 120.00 | 121.00 | 5,366,100 | 650,048,350 |
| 12 Oct 2021 | 122.00 | 123.50 | 121.50 | 122.50 | 4,543,200 | 556,365,500 |
| 11 Oct 2021 | 122.50 | 123.00 | 120.50 | 121.50 | 4,908,000 | 596,830,850 |
| 08 Oct 2021 | 123.50 | 124.50 | 121.50 | 122.50 | 10,529,800 | 1,294,233,550 |
| 07 Oct 2021 | 119.00 | 123.00 | 119.00 | 122.00 | 9,908,300 | 1,207,099,850 |
| 06 Oct 2021 | 119.00 | 120.00 | 118.00 | 119.00 | 5,543,400 | 659,370,450 |
| 05 Oct 2021 | 117.50 | 120.00 | 117.50 | 119.00 | 6,585,600 | 784,351,400 |
| 04 Oct 2021 | 119.00 | 120.00 | 117.00 | 118.00 | 6,755,100 | 798,391,050 |
| 01 Oct 2021 | 118.50 | 121.00 | 118.00 | 118.50 | 7,731,900 | 919,613,850 |
| 30 Sep 2021 | 124.00 | 124.50 | 118.50 | 120.00 | 11,496,200 | 1,385,348,350 |
| 29 Sep 2021 | 121.50 | 125.00 | 121.00 | 123.50 | 3,871,700 | 478,615,150 |
| 28 Sep 2021 | 124.50 | 125.00 | 121.50 | 122.00 | 5,038,200 | 618,578,250 |
| 27 Sep 2021 | 126.50 | 126.50 | 123.00 | 124.00 | 3,408,100 | 424,566,600 |
| 23 Sep 2021 | 127.00 | 127.50 | 125.50 | 126.00 | 3,382,000 | 426,956,450 |
| 22 Sep 2021 | 126.50 | 127.50 | 126.00 | 126.50 | 2,747,700 | 348,099,700 |
| 21 Sep 2021 | 127.00 | 128.50 | 125.50 | 127.00 | 4,604,400 | 584,070,600 |
| 20 Sep 2021 | 128.50 | 129.00 | 126.00 | 126.00 | 3,882,800 | 493,387,600 |
| 17 Sep 2021 | 129.50 | 130.50 | 128.50 | 129.00 | 3,134,000 | 404,860,400 |
| 16 Sep 2021 | 130.00 | 130.50 | 128.50 | 129.50 | 1,917,600 | 248,225,850 |
| 15 Sep 2021 | 129.50 | 130.00 | 128.00 | 129.50 | 3,512,500 | 454,262,950 |
| 14 Sep 2021 | 129.00 | 131.50 | 129.00 | 129.50 | 5,406,300 | 702,409,550 |
| 13 Sep 2021 | 129.00 | 130.00 | 127.50 | 130.00 | 4,734,900 | 609,448,050 |
| 10 Sep 2021 | 128.00 | 130.50 | 127.50 | 130.00 | 4,121,000 | 531,523,600 |
Remark : Volume from SET main board.