Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 01, 2017 to Oct 20, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(22/09/2017 to 05/10/2017)
7.00 7.00 6.60 6.90 6,280,400 43,053,820
Previous 4 weeks
(25/08/2017 to 21/09/2017)
6.90 7.30 6.90 7.00 12,297,300 87,829,115
Daily Historical Data
20/10/2017 6.70 6.70 6.55 6.60 593,400 3,941,475
19/10/2017 6.60 6.60 6.55 6.60 1,232,100 8,118,530
18/10/2017 6.80 6.80 6.60 6.60 2,159,100 14,403,735
17/10/2017 6.70 6.80 6.55 6.60 1,250,500 8,271,595
16/10/2017 6.80 6.90 6.55 6.55 1,486,500 9,908,730
12/10/2017 6.85 6.90 6.80 6.90 197,900 1,351,015
11/10/2017 6.85 6.90 6.85 6.90 151,800 1,042,830
10/10/2017 6.85 6.90 6.80 6.90 150,400 1,030,360
09/10/2017 6.75 6.90 6.75 6.85 262,900 1,794,530
06/10/2017 6.80 6.90 6.70 6.90 291,300 1,974,210
05/10/2017 6.70 6.90 6.70 6.90 116,200 791,245
04/10/2017 6.90 6.90 6.60 6.85 1,578,800 10,639,510
03/10/2017 6.90 6.95 6.80 6.85 1,243,300 8,503,220
02/10/2017 6.90 6.95 6.90 6.95 308,700 2,131,905
29/09/2017 6.95 6.95 6.90 6.95 258,600 1,791,670
28/09/2017 6.95 6.95 6.85 6.95 375,000 2,591,745
27/09/2017 6.90 7.00 6.90 6.95 317,900 2,195,510
26/09/2017 6.95 6.95 6.85 6.90 1,011,900 6,972,740
25/09/2017 7.00 7.00 6.95 6.95 317,300 2,213,580
22/09/2017 7.00 7.00 6.90 7.00 752,700 5,222,695
21/09/2017 7.05 7.20 6.95 7.00 554,800 3,904,845
20/09/2017 7.00 7.10 6.95 7.10 261,200 1,836,695
19/09/2017 6.95 7.05 6.95 7.05 120,400 843,945
18/09/2017 7.10 7.10 6.90 7.00 1,049,600 7,324,615
15/09/2017 7.10 7.15 7.10 7.15 264,000 1,878,400
14/09/2017 7.20 7.20 7.10 7.15 186,100 1,331,795
13/09/2017 7.25 7.25 7.20 7.25 236,300 1,705,030
12/09/2017 7.20 7.25 7.20 7.25 930,700 6,745,975
11/09/2017 7.20 7.20 7.10 7.20 330,500 2,368,815
08/09/2017 7.25 7.25 7.20 7.20 1,106,800 8,013,690
07/09/2017 7.25 7.30 7.20 7.25 2,135,000 15,494,115
06/09/2017 7.10 7.25 7.10 7.25 1,014,600 7,305,700
05/09/2017 7.10 7.15 7.05 7.10 80,200 571,080
04/09/2017 7.10 7.15 7.05 7.10 627,800 4,466,450
01/09/2017 7.00 7.10 7.00 7.10 332,300 2,344,755
Remark : Volume from SET main board.