Historical Price

Home / Stock Information / Historical Price

Filter Dates:

Historical price from Dec 01, 2021 to Jan 17, 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(17/12/2021 to 30/12/2021)
5.50 5.55 5.25 5.55 2,442,600 13,259,570
Previous 4 weeks
(17/11/2021 to 16/12/2021)
5.45 5.55 5.10 5.50 9,672,900 51,620,615

Date Open High Low Close Volume (Shares) Value (Baht)
Daily Historical Data
17/01/2022 5.40 5.40 5.35 5.40 207,500 1,113,570
14/01/2022 5.45 5.45 5.35 5.40 887,400 4,805,335
13/01/2022 5.45 5.50 5.40 5.45 1,156,100 6,302,515
12/01/2022 5.40 5.45 5.35 5.45 445,300 2,409,905
11/01/2022 5.40 5.45 5.30 5.40 1,091,600 5,870,810
10/01/2022 5.35 5.40 5.30 5.40 313,800 1,681,030
07/01/2022 5.35 5.40 5.30 5.35 652,500 3,489,870
06/01/2022 5.40 5.45 5.35 5.35 508,900 2,743,405
05/01/2022 5.40 5.40 5.30 5.35 451,400 2,418,510
04/01/2022 5.55 5.55 5.30 5.40 2,553,800 13,695,395
30/12/2021 5.50 5.55 5.45 5.55 367,500 2,024,675
29/12/2021 5.50 5.55 5.40 5.50 375,400 2,057,170
28/12/2021 5.35 5.45 5.25 5.40 483,400 2,582,580
27/12/2021 5.40 5.45 5.35 5.40 215,100 1,160,265
24/12/2021 5.40 5.45 5.35 5.40 80,600 435,135
23/12/2021 5.50 5.50 5.40 5.40 157,600 858,360
22/12/2021 5.35 5.45 5.35 5.45 140,500 761,510
21/12/2021 5.50 5.50 5.35 5.40 149,200 805,355
20/12/2021 5.45 5.50 5.40 5.40 122,300 662,605
17/12/2021 5.50 5.50 5.40 5.50 351,000 1,911,915
16/12/2021 5.55 5.55 5.45 5.50 293,500 1,606,210
15/12/2021 5.50 5.55 5.45 5.50 310,400 1,707,905
14/12/2021 5.50 5.50 5.40 5.50 256,800 1,401,295
13/12/2021 5.50 5.50 5.40 5.50 1,035,600 5,649,535
09/12/2021 5.40 5.40 5.30 5.35 251,900 1,348,930
08/12/2021 5.40 5.40 5.35 5.35 392,100 2,104,010
07/12/2021 5.35 5.45 5.25 5.35 964,100 5,143,585
03/12/2021 5.30 5.40 5.30 5.30 535,300 2,861,300
02/12/2021 5.30 5.30 5.15 5.30 203,500 1,066,915
01/12/2021 5.15 5.30 5.10 5.30 290,800 1,512,605
Remark : Volume from SET main board.