Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 04, 2017 to Feb 27, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(30/01/2017 to 10/02/2017)
5.15 5.15 4.94 4.96 3,284,800 16,583,715
Previous 4 weeks
(29/12/2016 to 27/01/2017)
4.84 5.40 4.82 5.15 9,557,700 48,556,928
Daily Historical Data
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
31/01/2017 5.10 5.10 5.10 5.10 153,100 780,810
30/01/2017 5.15 5.15 5.10 5.10 482,300 2,459,755
27/01/2017 5.10 5.15 5.05 5.15 657,700 3,360,155
26/01/2017 5.10 5.10 5.00 5.10 593,600 2,989,550
25/01/2017 5.05 5.10 5.00 5.10 231,400 1,168,920
24/01/2017 5.05 5.10 5.00 5.10 995,900 4,992,375
23/01/2017 5.05 5.10 4.98 5.10 522,700 2,625,600
20/01/2017 5.05 5.10 5.00 5.05 428,400 2,164,625
19/01/2017 5.05 5.10 5.00 5.10 160,500 811,345
18/01/2017 5.05 5.10 5.00 5.10 259,600 1,312,830
17/01/2017 5.05 5.10 5.00 5.00 234,500 1,183,645
16/01/2017 5.05 5.10 5.05 5.10 301,400 1,525,615
13/01/2017 5.10 5.15 5.05 5.10 166,400 849,370
12/01/2017 5.05 5.15 5.00 5.15 358,800 1,822,105
11/01/2017 5.05 5.15 5.05 5.05 209,600 1,063,145
10/01/2017 5.05 5.15 5.05 5.15 201,300 1,021,640
09/01/2017 5.20 5.20 5.10 5.10 79,900 409,115
06/01/2017 5.25 5.25 5.20 5.20 360,100 1,874,585
05/01/2017 5.05 5.40 5.05 5.20 2,110,200 11,049,130
04/01/2017 5.00 5.10 4.96 5.05 369,800 1,852,522
Remark : Volume from SET main board.