Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 03, 2017 to Aug 23, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(25/07/2017 to 08/08/2017)
7.10 7.85 7.00 7.30 13,442,500 99,844,340
Previous 4 weeks
(26/06/2017 to 24/07/2017)
7.50 7.50 6.60 7.15 18,046,300 128,877,750
Daily Historical Data
23/08/2017 7.00 7.05 7.00 7.05 328,700 2,303,550
22/08/2017 6.90 7.05 6.90 7.05 176,000 1,231,260
21/08/2017 6.95 7.10 6.95 7.10 142,100 1,006,450
18/08/2017 7.05 7.10 7.00 7.10 778,000 5,472,895
17/08/2017 7.00 7.10 7.00 7.10 212,700 1,492,420
16/08/2017 6.90 7.05 6.90 7.05 343,300 2,392,950
15/08/2017 6.85 7.00 6.85 7.00 623,100 4,316,215
11/08/2017 7.15 7.15 6.85 7.00 1,239,000 8,637,490
10/08/2017 7.20 7.30 7.20 7.25 704,300 5,086,450
09/08/2017 7.35 7.35 7.20 7.30 426,200 3,099,065
08/08/2017 7.80 7.85 7.30 7.30 7,036,700 53,427,325
07/08/2017 7.40 7.40 7.30 7.40 682,100 5,004,600
04/08/2017 7.35 7.40 7.25 7.40 1,401,800 10,290,715
03/08/2017 7.20 7.35 7.20 7.35 1,125,000 8,156,695
02/08/2017 7.25 7.25 7.15 7.25 529,000 3,792,350
01/08/2017 7.20 7.25 7.15 7.25 816,500 5,882,430
31/07/2017 7.05 7.25 7.05 7.25 569,300 4,098,085
27/07/2017 7.25 7.25 7.10 7.20 358,100 2,560,610
26/07/2017 7.25 7.25 7.20 7.25 349,300 2,516,525
25/07/2017 7.10 7.20 7.00 7.20 574,700 4,115,005
24/07/2017 6.90 7.15 6.90 7.15 209,300 1,483,880
21/07/2017 7.15 7.20 6.80 7.00 1,256,000 8,808,705
20/07/2017 7.05 7.15 7.05 7.15 183,600 1,299,365
19/07/2017 7.15 7.15 7.05 7.15 73,500 521,780
18/07/2017 7.10 7.10 6.95 7.10 481,900 3,371,110
17/07/2017 6.75 7.10 6.75 7.10 336,600 2,335,400
14/07/2017 7.00 7.05 6.90 7.00 213,100 1,488,760
13/07/2017 6.95 7.00 6.85 7.00 73,000 505,710
12/07/2017 6.70 6.85 6.70 6.85 630,500 4,257,385
11/07/2017 7.25 7.25 6.60 6.85 3,835,400 26,254,260
07/07/2017 7.00 7.15 7.00 7.15 689,400 4,881,625
06/07/2017 7.30 7.40 7.00 7.05 2,871,900 20,479,635
05/07/2017 7.30 7.45 7.30 7.30 478,100 3,504,935
04/07/2017 7.50 7.50 7.35 7.40 461,000 3,410,715
03/07/2017 7.30 7.50 7.30 7.50 1,425,500 10,609,735
Remark : Volume from SET main board.