Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 01, 2017 to Dec 15, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(16/11/2017 to 29/11/2017)
6.95 7.20 6.50 6.50 85,588,400 587,104,740
Previous 4 weeks
(17/10/2017 to 15/11/2017)
6.90 7.45 6.40 6.90 383,667,000 2,660,718,050
Daily Historical Data
15/12/2017 6.55 6.60 6.30 6.35 13,541,400 86,458,105
14/12/2017 6.40 6.65 6.30 6.60 10,075,200 65,736,120
13/12/2017 6.30 6.50 6.30 6.50 3,463,100 22,195,895
12/12/2017 6.60 6.60 6.25 6.30 6,102,300 38,788,420
08/12/2017 6.35 6.60 6.30 6.50 6,821,800 44,153,525
07/12/2017 6.35 6.45 6.35 6.35 3,833,500 24,465,960
06/12/2017 6.45 6.45 6.20 6.30 6,606,800 41,667,560
04/12/2017 6.35 6.50 6.25 6.50 11,007,300 69,975,230
01/12/2017 6.45 6.45 6.35 6.35 5,964,000 38,131,330
30/11/2017 6.45 6.55 6.25 6.45 10,139,400 64,704,995
29/11/2017 6.70 6.70 6.50 6.50 6,923,200 45,425,490
28/11/2017 6.55 6.70 6.50 6.65 11,117,300 73,262,195
27/11/2017 6.80 6.85 6.60 6.60 11,267,600 75,896,445
24/11/2017 6.90 6.90 6.65 6.75 12,362,000 83,321,695
23/11/2017 7.00 7.05 6.90 6.90 4,204,400 29,383,450
22/11/2017 7.00 7.05 6.90 7.00 4,791,900 33,625,510
21/11/2017 7.05 7.10 6.95 6.95 2,515,700 17,610,965
20/11/2017 7.15 7.20 7.00 7.05 7,492,800 53,139,250
17/11/2017 6.95 7.15 6.95 7.10 20,038,700 141,566,865
16/11/2017 6.95 7.05 6.90 6.90 4,874,800 33,872,875
15/11/2017 6.75 7.05 6.75 6.90 28,169,700 194,922,270
14/11/2017 6.70 6.90 6.70 6.75 9,048,200 61,847,765
13/11/2017 6.80 6.85 6.70 6.75 6,298,400 42,739,060
10/11/2017 6.85 6.90 6.65 6.80 8,800,900 60,113,815
09/11/2017 6.85 6.90 6.65 6.80 17,459,200 117,688,640
08/11/2017 6.80 7.05 6.65 6.90 33,721,000 230,921,020
07/11/2017 6.90 6.90 6.70 6.80 20,119,300 136,443,550
06/11/2017 6.95 7.00 6.80 6.85 22,044,700 151,805,750
03/11/2017 6.80 6.90 6.70 6.85 19,132,200 130,332,205
02/11/2017 7.10 7.15 6.85 6.85 23,012,100 161,585,100
01/11/2017 7.10 7.20 6.95 7.00 12,525,700 88,670,250
Remark : Volume from SET main board.