Historical Price

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

Historical price from Aug 01, 2017 to Sep 20, 2017

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(24/08/2017 to 06/09/2017)
2.96 3.18 2.92 3.10 25,268,600 77,062,602
Previous 4 weeks
(25/07/2017 to 23/08/2017)
3.14 3.18 2.90 2.94 18,001,500 54,358,274
Daily Historical Data
20/09/2017 3.14 3.16 3.12 3.14 780,300 2,446,964
19/09/2017 3.20 3.22 3.12 3.12 973,900 3,065,500
18/09/2017 3.26 3.28 3.14 3.20 2,134,200 6,871,934
15/09/2017 3.28 3.30 3.22 3.24 2,085,200 6,774,774
14/09/2017 3.20 3.28 3.14 3.26 5,432,900 17,470,064
13/09/2017 3.12 3.18 3.08 3.18 2,894,100 9,059,208
12/09/2017 3.12 3.12 3.06 3.08 915,000 2,825,570
11/09/2017 3.14 3.16 3.10 3.10 1,014,200 3,167,568
08/09/2017 3.16 3.20 3.12 3.12 2,219,900 6,994,440
07/09/2017 3.16 3.22 3.12 3.12 3,258,100 10,326,518
06/09/2017 3.02 3.18 3.00 3.10 7,551,400 23,560,382
05/09/2017 3.08 3.08 3.00 3.02 1,689,900 5,140,194
04/09/2017 2.96 3.10 2.92 3.04 5,014,100 15,206,348
01/09/2017 2.98 2.98 2.94 2.94 949,400 2,808,266
31/08/2017 2.98 3.00 2.96 2.96 477,900 1,423,450
30/08/2017 3.02 3.02 2.96 2.98 1,012,300 3,027,212
29/08/2017 3.00 3.06 3.00 3.00 1,645,900 4,970,412
28/08/2017 3.00 3.02 2.98 2.98 534,400 1,603,238
25/08/2017 3.04 3.06 2.98 2.98 2,408,900 7,253,960
24/08/2017 2.96 3.08 2.96 3.02 3,984,400 12,069,140
23/08/2017 3.02 3.04 2.94 2.94 1,091,400 3,262,596
22/08/2017 2.92 3.02 2.90 3.02 2,409,800 7,176,952
21/08/2017 2.94 2.94 2.90 2.90 323,600 939,828
18/08/2017 2.96 2.96 2.90 2.90 681,600 1,981,190
17/08/2017 2.98 3.00 2.90 2.90 497,300 1,454,564
16/08/2017 2.94 2.96 2.90 2.90 206,100 602,478
15/08/2017 2.98 3.00 2.94 2.94 561,500 1,664,830
11/08/2017 3.02 3.02 2.90 2.94 839,200 2,482,630
10/08/2017 3.06 3.14 3.00 3.00 2,200,700 6,716,508
09/08/2017 3.06 3.06 2.96 2.96 664,500 1,985,652
08/08/2017 3.02 3.04 2.98 3.02 499,700 1,503,300
07/08/2017 3.06 3.06 2.98 3.00 1,480,200 4,467,394
04/08/2017 3.12 3.12 3.04 3.04 627,500 1,924,030
03/08/2017 3.08 3.14 3.00 3.10 1,536,100 4,740,212
02/08/2017 3.06 3.08 3.04 3.06 367,000 1,120,544
01/08/2017 3.06 3.10 2.98 3.02 1,377,200 4,154,816
Remark : Volume from SET main board.