Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 01, 2017 to Jan 22, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(22/12/2017 to 08/01/2018)
8.90 8.95 7.80 8.10 30,268,900 250,884,160
Previous 4 weeks
(22/11/2017 to 21/12/2017)
7.75 9.55 7.70 8.90 152,652,600 1,330,421,660
Daily Historical Data
22/01/2018 8.00 8.20 7.95 8.15 1,703,000 13,816,595
19/01/2018 8.00 8.10 7.90 8.00 1,242,100 9,925,730
18/01/2018 8.05 8.10 7.85 8.05 1,747,700 13,965,615
17/01/2018 7.80 8.10 7.70 8.00 3,446,600 27,341,275
16/01/2018 7.60 7.80 7.60 7.70 1,750,400 13,518,380
15/01/2018 8.10 8.20 7.60 7.70 3,899,800 30,705,220
12/01/2018 8.25 8.30 8.00 8.10 2,044,800 16,581,745
11/01/2018 8.00 8.35 8.00 8.25 2,011,900 16,616,100
10/01/2018 8.00 8.00 7.90 7.95 689,100 5,478,275
09/01/2018 8.10 8.15 8.00 8.00 772,100 6,228,345
08/01/2018 8.10 8.25 8.10 8.10 1,100,900 8,991,665
05/01/2018 8.25 8.50 8.05 8.10 2,581,200 21,371,350
04/01/2018 8.35 8.35 8.25 8.30 1,992,200 16,522,960
03/01/2018 8.50 8.60 8.35 8.40 2,306,900 19,551,200
29/12/2017 8.35 8.50 8.20 8.50 1,288,300 10,783,960
28/12/2017 8.35 8.50 8.10 8.15 2,316,900 19,196,165
27/12/2017 7.90 8.60 7.80 8.30 8,263,500 67,857,900
26/12/2017 8.40 8.40 7.95 8.00 6,754,100 55,077,540
25/12/2017 8.70 8.80 8.45 8.45 2,700,300 23,072,445
22/12/2017 8.90 8.95 8.70 8.70 964,600 8,458,975
21/12/2017 8.75 9.00 8.65 8.90 1,682,500 14,868,540
20/12/2017 8.95 9.00 8.75 8.75 2,177,800 19,284,145
19/12/2017 9.20 9.25 8.95 8.95 3,167,300 28,622,085
18/12/2017 9.00 9.20 8.75 9.10 4,340,300 39,235,340
15/12/2017 8.75 9.00 8.50 9.00 4,550,300 39,721,185
14/12/2017 9.20 9.20 8.75 8.75 6,391,200 57,283,790
13/12/2017 9.10 9.55 9.05 9.25 23,673,300 222,293,845
12/12/2017 9.25 9.30 8.95 9.10 5,993,600 54,724,870
08/12/2017 8.40 9.35 8.40 9.30 19,687,600 178,482,995
07/12/2017 8.40 8.55 8.40 8.40 1,106,700 9,355,020
06/12/2017 8.45 8.75 8.35 8.45 1,865,600 15,895,665
04/12/2017 8.65 8.80 8.45 8.45 1,871,000 16,058,295
01/12/2017 8.55 8.65 8.40 8.60 2,432,200 20,771,005
Remark : Volume from SET main board.