Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 03, 2017 to May 22, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(21/04/2017 to 05/05/2017)
5.50 5.75 5.35 5.75 3,753,500 20,811,195
Previous 4 weeks
(21/03/2017 to 20/04/2017)
5.70 6.15 5.30 5.45 16,534,100 95,775,895
Daily Historical Data
22/05/2017 6.55 6.55 6.35 6.45 746,300 4,784,815
19/05/2017 6.40 6.55 6.35 6.45 1,851,300 11,956,880
18/05/2017 6.40 6.40 6.30 6.40 751,300 4,772,730
17/05/2017 6.25 6.40 6.20 6.40 2,809,300 17,707,630
16/05/2017 5.95 6.20 5.90 6.15 3,167,100 19,360,155
15/05/2017 5.75 5.90 5.75 5.90 590,500 3,452,010
12/05/2017 5.75 5.75 5.65 5.75 546,900 3,118,645
11/05/2017 5.75 5.80 5.65 5.75 647,300 3,708,305
09/05/2017 5.70 5.80 5.70 5.80 832,400 4,773,685
08/05/2017 5.70 5.70 5.60 5.70 989,200 5,594,600
05/05/2017 5.65 5.75 5.55 5.75 704,900 4,002,100
04/05/2017 5.65 5.65 5.65 5.65 549,500 3,104,675
03/05/2017 5.50 5.65 5.50 5.65 740,400 4,135,490
02/05/2017 5.50 5.55 5.45 5.55 120,000 660,030
28/04/2017 5.50 5.50 5.45 5.50 93,400 513,450
27/04/2017 5.40 5.50 5.40 5.45 47,600 259,610
26/04/2017 5.40 5.50 5.40 5.50 287,700 1,580,025
25/04/2017 5.35 5.45 5.35 5.40 616,800 3,338,290
24/04/2017 5.35 5.45 5.35 5.45 346,300 1,880,955
21/04/2017 5.50 5.50 5.40 5.45 246,900 1,336,570
20/04/2017 5.40 5.45 5.40 5.45 465,100 2,514,375
19/04/2017 5.55 5.55 5.30 5.45 1,021,300 5,548,355
18/04/2017 5.55 5.60 5.50 5.55 1,008,000 5,594,855
17/04/2017 5.55 5.55 5.45 5.55 1,305,700 7,221,285
12/04/2017 5.80 5.80 5.55 5.60 1,237,800 6,975,955
11/04/2017 5.80 5.80 5.70 5.70 406,400 2,333,485
10/04/2017 5.85 5.95 5.75 5.80 1,285,900 7,558,240
07/04/2017 5.80 5.90 5.80 5.90 409,900 2,389,955
05/04/2017 5.95 5.95 5.85 5.90 421,300 2,477,940
04/04/2017 6.05 6.05 5.95 6.00 378,800 2,278,180
03/04/2017 6.10 6.10 5.95 6.10 656,600 3,959,770
Remark : Volume from SET main board.