Stock Information
Historical Price

Filter Dates:

From
To

Historical price from Dec 01, 2021 to Jan 21, 2022
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(23/12/2021 to 07/01/2022)
2.44 2.46 2.34 2.44 8,775,100 21,189,026
Previous 4 weeks
(23/11/2021 to 22/12/2021)
2.54 2.70 2.38 2.42 40,684,100 103,918,032
Daily Historical Data
21/01/2022 2.38 2.40 2.34 2.38 888,000 2,106,544
20/01/2022 2.38 2.40 2.36 2.40 838,700 1,993,642
19/01/2022 2.40 2.42 2.36 2.38 1,414,900 3,376,002
18/01/2022 2.44 2.46 2.40 2.40 1,467,900 3,547,596
17/01/2022 2.44 2.46 2.42 2.44 1,521,200 3,718,426
14/01/2022 2.44 2.46 2.42 2.42 1,130,700 2,747,212
13/01/2022 2.44 2.46 2.40 2.42 1,439,300 3,496,776
12/01/2022 2.46 2.46 2.42 2.42 1,214,300 2,944,912
11/01/2022 2.44 2.46 2.42 2.44 949,100 2,310,434
10/01/2022 2.44 2.44 2.42 2.44 898,600 2,183,944
07/01/2022 2.42 2.44 2.42 2.44 496,600 1,203,298
06/01/2022 2.44 2.44 2.40 2.44 499,700 1,212,412
05/01/2022 2.44 2.44 2.40 2.44 411,200 995,876
04/01/2022 2.42 2.46 2.42 2.44 524,000 1,275,250
30/12/2021 2.42 2.44 2.40 2.40 532,100 1,283,628
29/12/2021 2.42 2.42 2.34 2.42 1,326,700 3,158,680
28/12/2021 2.42 2.44 2.40 2.40 516,300 1,248,802
27/12/2021 2.42 2.44 2.40 2.42 122,900 296,146
24/12/2021 2.46 2.46 2.40 2.42 4,005,200 9,684,298
23/12/2021 2.44 2.46 2.44 2.44 340,400 830,636
22/12/2021 2.44 2.46 2.42 2.42 1,077,000 2,618,748
21/12/2021 2.44 2.50 2.44 2.46 744,300 1,821,506
20/12/2021 2.54 2.58 2.44 2.44 1,040,800 2,583,822
17/12/2021 2.50 2.54 2.50 2.54 589,700 1,492,776
16/12/2021 2.56 2.58 2.50 2.54 754,200 1,915,898
15/12/2021 2.52 2.58 2.52 2.56 1,052,100 2,690,866
14/12/2021 2.46 2.54 2.44 2.52 914,800 2,284,092
13/12/2021 2.46 2.48 2.44 2.46 454,000 1,119,018
09/12/2021 2.44 2.46 2.42 2.44 1,376,400 3,372,620
08/12/2021 2.46 2.48 2.44 2.48 404,900 997,212
07/12/2021 2.42 2.46 2.42 2.46 255,500 622,272
03/12/2021 2.42 2.44 2.40 2.44 613,800 1,486,402
02/12/2021 2.42 2.46 2.40 2.42 935,800 2,266,412
01/12/2021 2.38 2.48 2.38 2.42 1,935,900 4,723,060
Remark : Volume from SET main board.