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.