Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 01, 2017 to Mar 24, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(27/02/2017 to 10/03/2017)
5.00 5.75 4.92 5.65 13,649,700 73,432,269
Previous 4 weeks
(27/01/2017 to 24/02/2017)
5.10 5.15 4.90 5.00 5,238,700 26,373,925
Daily Historical Data
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
28/02/2017 4.92 5.00 4.92 5.00 218,200 1,083,460
27/02/2017 5.00 5.00 4.92 5.00 83,200 413,900
24/02/2017 4.94 5.05 4.90 5.00 339,600 1,684,616
23/02/2017 4.94 4.98 4.94 4.94 99,800 493,494
22/02/2017 4.92 5.00 4.92 5.00 65,900 327,526
21/02/2017 4.94 4.98 4.94 4.94 168,700 833,614
20/02/2017 5.00 5.00 4.94 5.00 253,900 1,258,656
17/02/2017 5.05 5.05 4.96 5.00 156,300 778,961
16/02/2017 4.94 5.00 4.94 5.00 119,300 593,194
15/02/2017 4.96 4.98 4.96 4.96 39,200 194,470
14/02/2017 4.96 4.98 4.96 4.96 53,500 265,524
10/02/2017 4.94 5.00 4.94 4.96 90,500 448,744
09/02/2017 4.96 5.00 4.94 4.98 150,200 744,160
08/02/2017 4.98 5.00 4.96 4.96 166,800 830,618
07/02/2017 5.00 5.05 4.98 5.00 116,700 582,153
06/02/2017 5.00 5.10 5.00 5.00 223,500 1,120,840
03/02/2017 5.00 5.05 5.00 5.05 675,800 3,380,620
02/02/2017 5.10 5.10 5.05 5.10 410,500 2,081,630
01/02/2017 5.10 5.15 5.05 5.10 815,400 4,154,385
Remark : Volume from SET main board.