Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 01, 2017 to Dec 15, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(16/11/2017 to 29/11/2017)
8.85 9.30 8.50 9.25 7,331,500 65,059,360
Previous 4 weeks
(17/10/2017 to 15/11/2017)
8.30 9.80 8.00 9.10 28,531,000 254,717,005
Daily Historical Data
15/12/2017 8.90 8.90 8.70 8.70 176,100 1,540,235
14/12/2017 8.90 8.95 8.85 8.90 21,400 190,430
13/12/2017 8.80 9.00 8.80 8.90 22,300 197,525
12/12/2017 8.85 8.95 8.80 8.95 164,400 1,459,305
08/12/2017 9.00 9.05 8.95 9.00 54,600 489,830
07/12/2017 9.05 9.10 8.95 9.00 143,100 1,290,630
06/12/2017 9.30 9.30 9.00 9.05 84,500 764,995
04/12/2017 9.40 9.45 8.70 9.30 2,488,100 23,184,735
01/12/2017 9.10 9.50 9.10 9.25 2,221,800 20,673,575
30/11/2017 9.25 9.30 8.95 9.10 712,700 6,507,305
29/11/2017 9.25 9.30 9.20 9.25 691,800 6,408,035
28/11/2017 8.75 9.30 8.70 9.15 1,627,200 14,724,810
27/11/2017 8.70 8.80 8.70 8.70 300,200 2,620,625
24/11/2017 8.55 8.65 8.55 8.60 87,500 755,225
23/11/2017 8.65 8.70 8.60 8.60 275,200 2,375,505
22/11/2017 8.70 9.05 8.70 8.70 592,500 5,245,505
21/11/2017 8.75 8.80 8.70 8.70 239,700 2,095,940
20/11/2017 8.50 8.95 8.50 8.80 797,000 7,007,680
17/11/2017 8.75 8.80 8.50 8.55 1,404,500 12,109,860
16/11/2017 8.85 9.05 8.75 8.75 1,315,900 11,716,175
15/11/2017 9.10 9.20 8.80 9.10 1,529,300 13,782,305
14/11/2017 9.45 9.45 8.95 9.40 1,214,200 11,210,300
13/11/2017 9.55 9.55 9.30 9.50 442,800 4,172,400
10/11/2017 9.50 9.55 9.30 9.55 429,600 4,045,370
09/11/2017 9.70 9.70 9.50 9.60 316,200 3,041,325
08/11/2017 9.45 9.75 9.45 9.70 560,700 5,413,195
07/11/2017 9.30 9.50 9.30 9.50 558,700 5,279,885
06/11/2017 9.20 9.35 9.20 9.35 235,800 2,193,895
03/11/2017 9.55 9.55 9.10 9.20 575,200 5,341,170
02/11/2017 9.50 9.60 9.45 9.55 288,600 2,744,550
01/11/2017 9.35 9.80 9.30 9.65 1,858,000 17,828,420
Remark : Volume from SET main board.