Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 01, 2017 to Sep 25, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(29/08/2017 to 11/09/2017)
5.60 6.30 5.60 5.80 79,782,800 476,753,695
Previous 4 weeks
(31/07/2017 to 28/08/2017)
5.60 5.80 5.30 5.60 71,379,000 399,214,455
Daily Historical Data
25/09/2017 5.95 6.05 5.95 6.00 2,627,000 15,754,210
22/09/2017 6.10 6.10 5.95 5.95 2,371,100 14,189,065
21/09/2017 6.10 6.10 6.00 6.10 2,103,300 12,746,735
20/09/2017 6.10 6.10 6.00 6.05 1,652,900 9,959,305
19/09/2017 6.10 6.15 6.05 6.10 6,324,700 38,582,835
18/09/2017 6.15 6.20 5.95 5.95 5,689,800 34,553,015
15/09/2017 6.20 6.20 6.05 6.10 6,474,600 39,703,700
14/09/2017 6.15 6.30 6.10 6.25 15,811,000 98,289,980
13/09/2017 6.10 6.15 6.05 6.10 2,544,600 15,487,695
12/09/2017 5.85 6.20 5.85 6.10 15,469,100 94,315,160
11/09/2017 6.00 6.00 5.80 5.80 2,514,100 14,783,145
08/09/2017 5.90 6.00 5.90 5.90 2,738,100 16,251,280
07/09/2017 6.10 6.10 5.90 5.90 9,960,000 59,355,780
06/09/2017 6.10 6.10 6.00 6.10 3,738,000 22,639,025
05/09/2017 6.05 6.30 6.00 6.15 16,238,400 100,050,280
04/09/2017 6.10 6.15 6.00 6.00 10,860,200 65,899,050
01/09/2017 5.90 6.00 5.90 6.00 16,579,300 99,101,310
31/08/2017 5.75 5.85 5.70 5.85 9,288,700 54,007,735
30/08/2017 5.80 5.80 5.65 5.70 4,001,600 22,758,065
29/08/2017 5.60 5.75 5.60 5.75 3,864,400 21,908,025
28/08/2017 5.60 5.65 5.60 5.60 236,400 1,325,325
25/08/2017 5.70 5.75 5.55 5.60 4,502,100 25,231,295
24/08/2017 5.75 5.75 5.65 5.70 1,004,500 5,731,120
23/08/2017 5.60 5.75 5.60 5.70 7,279,000 41,646,880
22/08/2017 5.65 5.65 5.55 5.60 1,770,900 9,933,610
21/08/2017 5.65 5.65 5.60 5.60 1,107,600 6,222,825
18/08/2017 5.65 5.80 5.65 5.65 1,979,100 11,332,300
17/08/2017 5.60 5.80 5.60 5.70 5,963,700 33,882,780
16/08/2017 5.50 5.70 5.45 5.65 5,972,500 33,259,475
15/08/2017 5.50 5.60 5.50 5.55 1,956,900 10,817,235
11/08/2017 5.55 5.55 5.45 5.50 1,710,000 9,400,330
10/08/2017 5.55 5.55 5.30 5.50 7,581,800 41,260,970
09/08/2017 5.50 5.55 5.45 5.55 4,070,400 22,500,220
08/08/2017 5.65 5.65 5.50 5.50 8,137,500 45,014,610
07/08/2017 5.65 5.65 5.55 5.60 2,648,900 14,862,455
04/08/2017 5.65 5.65 5.60 5.60 866,200 4,877,420
03/08/2017 5.60 5.65 5.55 5.60 1,823,900 10,187,585
02/08/2017 5.70 5.70 5.55 5.55 4,336,000 24,297,485
01/08/2017 5.60 5.70 5.60 5.65 5,752,800 32,438,335
Remark : Volume from SET main board.