Historical Price

Email This Print This TH
Filter Dates:
From / / To / /

Historical price from Nov 01, 2017 to Dec 08, 2017

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(10/11/2017 to 23/11/2017)
2.66 2.76 2.10 2.64 4,498,000 11,798,892
Previous 4 weeks
(10/10/2017 to 09/11/2017)
3.08 3.08 2.48 2.68 18,075,100 52,827,060
Daily Historical Data
08/12/2017 2.66 2.66 2.58 2.60 721,000 1,878,010
07/12/2017 2.56 2.72 2.56 2.64 867,700 2,289,054
06/12/2017 2.46 2.52 2.44 2.52 572,700 1,418,564
04/12/2017 2.60 2.60 2.48 2.48 314,300 796,830
01/12/2017 2.66 2.66 2.56 2.56 218,100 563,622
30/11/2017 2.64 2.66 2.62 2.66 120,000 317,564
29/11/2017 2.68 2.68 2.64 2.66 70,900 188,090
28/11/2017 2.66 2.68 2.64 2.64 470,700 1,245,448
27/11/2017 2.66 2.68 2.62 2.66 144,700 384,636
24/11/2017 2.66 2.66 2.62 2.66 79,300 209,292
23/11/2017 2.66 2.66 2.62 2.64 152,800 403,342
22/11/2017 2.64 2.66 2.60 2.64 206,700 543,120
21/11/2017 2.64 2.66 2.60 2.62 313,400 822,490
20/11/2017 2.64 2.64 2.62 2.62 83,100 218,110
17/11/2017 2.66 2.66 2.58 2.60 227,800 594,444
16/11/2017 2.64 2.66 2.56 2.58 534,800 1,393,256
15/11/2017 2.76 2.76 2.10 2.64 1,234,500 3,122,304
14/11/2017 2.74 2.74 2.68 2.74 441,700 1,193,652
13/11/2017 2.74 2.74 2.66 2.70 820,200 2,219,510
10/11/2017 2.66 2.70 2.64 2.66 483,000 1,288,664
09/11/2017 2.80 2.80 2.48 2.68 1,688,100 4,501,490
08/11/2017 2.80 2.80 2.76 2.78 588,900 1,636,892
07/11/2017 2.80 2.82 2.78 2.80 303,300 846,516
06/11/2017 2.84 2.84 2.78 2.78 198,000 554,176
03/11/2017 2.84 2.90 2.76 2.78 919,300 2,589,140
02/11/2017 2.90 2.90 2.82 2.84 1,111,800 3,169,482
01/11/2017 2.90 2.94 2.88 2.88 990,300 2,876,322
Remark : Volume from SET main board.