Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 01, 2017 to Oct 19, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(21/09/2017 to 04/10/2017)
7.85 8.35 7.65 8.00 9,018,300 72,770,940
Previous 4 weeks
(24/08/2017 to 20/09/2017)
7.45 7.90 7.35 7.85 7,119,400 55,300,830
Daily Historical Data
19/10/2017 8.10 8.15 8.00 8.10 587,500 4,739,565
18/10/2017 8.15 8.20 8.10 8.10 184,500 1,503,155
17/10/2017 8.30 8.30 8.10 8.10 1,459,100 11,854,235
16/10/2017 8.25 8.30 8.20 8.30 459,600 3,793,110
12/10/2017 8.30 8.30 8.15 8.30 691,000 5,689,855
11/10/2017 8.15 8.30 8.05 8.30 862,500 7,078,445
10/10/2017 8.20 8.20 8.00 8.20 1,258,200 10,241,970
09/10/2017 8.00 8.20 7.90 8.20 1,285,100 10,375,425
06/10/2017 8.05 8.10 7.95 7.95 165,100 1,322,930
05/10/2017 8.15 8.15 7.95 8.00 84,400 678,595
04/10/2017 7.90 8.05 7.90 8.00 183,300 1,464,045
03/10/2017 7.85 8.00 7.85 8.00 695,600 5,510,190
02/10/2017 8.15 8.15 7.85 7.85 450,600 3,574,475
29/09/2017 8.15 8.20 7.95 8.00 445,500 3,568,115
28/09/2017 8.35 8.35 8.05 8.05 711,600 5,836,910
27/09/2017 8.00 8.35 8.00 8.30 2,132,800 17,482,365
26/09/2017 7.80 8.25 7.80 8.00 3,811,600 30,763,845
25/09/2017 7.80 7.80 7.65 7.75 152,000 1,174,385
22/09/2017 7.85 7.85 7.75 7.80 367,200 2,864,155
21/09/2017 7.85 7.85 7.80 7.85 68,100 532,455
20/09/2017 7.85 7.85 7.80 7.85 588,000 4,587,850
19/09/2017 7.80 7.85 7.70 7.85 649,800 5,046,680
18/09/2017 7.80 7.80 7.75 7.80 280,500 2,178,175
15/09/2017 7.80 7.80 7.75 7.80 59,400 463,205
14/09/2017 7.80 7.85 7.75 7.75 380,800 2,970,420
13/09/2017 7.75 7.85 7.75 7.80 861,400 6,713,195
12/09/2017 7.75 7.75 7.70 7.70 41,800 322,445
11/09/2017 7.80 7.80 7.70 7.75 29,600 229,565
08/09/2017 7.75 7.80 7.70 7.70 183,600 1,422,245
07/09/2017 7.80 7.90 7.70 7.75 1,615,400 12,630,395
06/09/2017 7.85 7.85 7.75 7.80 70,800 552,340
05/09/2017 7.80 7.80 7.75 7.75 149,900 1,162,025
04/09/2017 7.75 7.85 7.75 7.75 245,800 1,913,625
01/09/2017 7.80 7.80 7.75 7.75 313,900 2,441,700
Remark : Volume from SET main board.