Historical Price

Filter Dates:
From / / To / /

Historical price from May 02, 2017 to Jun 23, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(29/05/2017 to 09/06/2017)
6.85 7.10 6.75 7.05 10,474,600 73,064,590
Previous 4 weeks
(27/04/2017 to 26/05/2017)
5.40 6.90 5.40 6.90 20,546,900 127,654,630
Daily Historical Data
23/06/2017 7.50 7.55 7.30 7.55 2,203,300 16,274,440
22/06/2017 7.50 7.55 7.40 7.55 1,041,700 7,765,940
21/06/2017 7.45 7.55 7.45 7.50 554,800 4,159,070
20/06/2017 7.55 7.60 7.45 7.45 754,200 5,666,780
19/06/2017 7.40 7.55 7.40 7.50 417,600 3,118,400
16/06/2017 7.45 7.50 7.40 7.40 1,337,000 9,980,025
15/06/2017 7.40 7.50 7.35 7.45 940,100 6,957,900
14/06/2017 7.40 7.40 7.25 7.40 816,500 5,996,005
13/06/2017 7.40 7.40 7.20 7.40 1,500,200 10,962,120
12/06/2017 7.00 7.45 7.00 7.40 4,582,300 33,327,400
09/06/2017 7.00 7.05 7.00 7.05 1,330,800 9,318,105
08/06/2017 7.00 7.05 6.95 7.05 258,300 1,807,605
07/06/2017 7.00 7.05 7.00 7.00 460,300 3,222,195
06/06/2017 7.00 7.05 7.00 7.05 291,900 2,047,495
05/06/2017 6.80 7.05 6.75 7.05 2,429,600 16,956,660
02/06/2017 7.05 7.10 6.85 6.85 1,323,000 9,226,290
01/06/2017 6.95 7.00 6.95 7.00 445,600 3,099,795
31/05/2017 7.05 7.05 6.95 7.00 1,398,800 9,763,230
30/05/2017 6.90 7.10 6.85 6.95 1,794,400 12,565,835
29/05/2017 6.85 6.90 6.75 6.85 741,900 5,057,380
26/05/2017 6.75 6.90 6.75 6.90 1,860,400 12,705,865
25/05/2017 6.55 6.75 6.55 6.75 2,299,900 15,257,565
24/05/2017 6.45 6.55 6.45 6.55 509,700 3,310,275
23/05/2017 6.45 6.50 6.40 6.50 689,500 4,476,115
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
Remark : Volume from SET main board.