Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 01, 2017 to Apr 26, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(27/03/2017 to 10/04/2017)
5.90 6.15 5.75 5.80 7,520,000 44,714,300
Previous 4 weeks
(27/02/2017 to 24/03/2017)
5.00 6.00 4.92 5.90 27,244,000 150,503,099
Daily Historical Data
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
31/03/2017 5.90 6.10 5.90 6.05 562,300 3,356,375
30/03/2017 6.05 6.15 6.00 6.00 1,388,800 8,434,040
29/03/2017 5.95 6.00 5.90 6.00 808,200 4,821,795
28/03/2017 5.90 5.95 5.80 5.95 1,271,300 7,463,195
27/03/2017 5.90 5.90 5.85 5.90 336,900 1,974,810
24/03/2017 5.95 5.95 5.90 5.90 678,700 4,006,505
23/03/2017 5.75 6.00 5.75 5.90 1,547,300 9,124,245
22/03/2017 5.70 5.90 5.65 5.75 575,100 3,314,525
21/03/2017 5.70 5.85 5.70 5.80 768,700 4,428,010
20/03/2017 5.70 5.75 5.55 5.65 555,100 3,142,585
17/03/2017 5.80 5.80 5.65 5.80 593,400 3,405,545
16/03/2017 5.65 5.90 5.55 5.80 2,383,500 13,757,515
15/03/2017 5.50 5.55 5.40 5.50 649,800 3,567,990
14/03/2017 5.30 5.55 5.25 5.50 879,200 4,736,055
13/03/2017 5.70 5.85 5.10 5.35 4,963,500 27,587,855
10/03/2017 5.45 5.75 5.40 5.65 4,579,000 25,675,480
09/03/2017 5.35 5.60 5.30 5.50 4,381,300 23,818,625
08/03/2017 5.15 5.35 5.05 5.25 2,353,900 12,272,485
07/03/2017 5.00 5.05 4.96 5.05 930,000 4,659,056
06/03/2017 5.05 5.10 5.00 5.05 220,000 1,104,015
03/03/2017 4.98 5.10 4.96 5.05 354,700 1,776,048
02/03/2017 4.96 5.00 4.96 4.98 180,000 893,426
01/03/2017 5.00 5.00 4.94 5.00 349,400 1,735,774
Remark : Volume from SET main board.