Filter Dates:
From / / To / /

Historical price from Aug 01, 2017 to Sep 21, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(25/08/2017 to 07/09/2017)
9.55 9.55 9.40 9.50 4,762,700 45,215,935
Previous 4 weeks
(26/07/2017 to 24/08/2017)
9.08 9.60 8.93 9.50 8,042,904 73,533,275
Daily Historical Data
21/09/2017 9.35 9.35 9.30 9.30 229,700 2,147,430
20/09/2017 9.35 9.35 9.30 9.30 86,900 809,265
19/09/2017 9.40 9.45 9.30 9.35 727,200 6,800,175
18/09/2017 9.40 9.45 9.35 9.35 110,400 1,038,410
15/09/2017 9.50 9.50 9.40 9.45 782,300 7,382,415
14/09/2017 9.50 9.50 9.45 9.50 654,400 6,216,300
13/09/2017 9.50 9.50 9.45 9.50 269,400 2,545,975
12/09/2017 9.45 9.50 9.45 9.50 73,800 697,595
11/09/2017 9.50 9.50 9.45 9.50 75,300 714,275
08/09/2017 9.50 9.50 9.45 9.50 114,500 1,086,225
07/09/2017 9.50 9.50 9.45 9.50 488,400 4,616,085
06/09/2017 9.50 9.50 9.45 9.50 39,500 375,225
05/09/2017 9.55 9.55 9.45 9.45 1,280,700 12,155,755
04/09/2017 9.55 9.55 9.50 9.55 456,000 4,354,010
01/09/2017 9.50 9.55 9.45 9.55 1,007,200 9,550,535
31/08/2017 9.50 9.55 9.40 9.40 1,084,500 10,296,570
30/08/2017 9.55 9.55 9.45 9.50 226,100 2,152,980
29/08/2017 9.45 9.50 9.45 9.50 900 8,510
28/08/2017 9.50 9.50 9.45 9.45 72,200 682,510
25/08/2017 9.55 9.55 9.50 9.55 107,200 1,023,755
24/08/2017 9.50 9.60 9.50 9.50 307,500 2,923,710
23/08/2017 9.40 9.45 9.40 9.40 232,100 2,182,330
22/08/2017 9.40 9.40 9.40 9.40 19,200 180,480
21/08/2017 9.35 9.40 9.35 9.35 177,200 1,664,015
18/08/2017 9.30 9.35 9.30 9.35 107,700 1,006,740
17/08/2017 9.30 9.35 9.30 9.35 10,200 95,365
16/08/2017 9.35 9.35 9.30 9.30 47,700 443,615
15/08/2017 9.30 9.30 9.30 9.30 49,800 463,140
11/08/2017 9.30 9.35 9.30 9.30 158,700 1,475,925
10/08/2017 9.25 9.30 9.25 9.30 106,100 985,275
09/08/2017 9.30 9.30 9.30 9.30 111,800 1,039,740
08/08/2017 9.30 9.30 9.30 9.30 147,200 1,368,960
07/08/2017 9.30 9.30 9.25 9.30 304,300 2,829,975
04/08/2017 9.20 9.30 9.20 9.30 992,000 9,175,135
03/08/2017 9.23 9.28 9.23 9.28 134,316 1,240,295
02/08/2017 9.18 9.28 9.18 9.23 415,077 3,817,225
01/08/2017 9.18 9.23 9.18 9.23 339,699 3,118,055

Remark : Volume from SET main board.