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)
9.50 9.70 9.40 9.55 987,500 9,358,230
Previous 4 weeks
(17/10/2017 to 15/11/2017)
9.53 9.73 9.35 9.50 3,777,250 36,063,800
Daily Historical Data
15/12/2017 9.40 9.45 9.40 9.45 1,223,500 11,559,705
14/12/2017 9.45 9.50 9.40 9.40 559,300 5,280,540
13/12/2017 9.55 9.55 9.45 9.45 998,100 9,467,755
12/12/2017 9.50 9.55 9.45 9.50 522,400 4,977,965
08/12/2017 9.55 9.55 9.50 9.55 144,500 1,379,515
07/12/2017 9.45 9.55 9.45 9.50 307,000 2,916,340
06/12/2017 9.55 9.55 9.55 9.55 43,000 410,650
04/12/2017 9.50 9.60 9.50 9.55 65,700 627,865
01/12/2017 9.60 9.60 9.55 9.60 50,700 486,580
30/11/2017 9.50 9.65 9.50 9.60 201,000 1,928,280
29/11/2017 9.45 9.55 9.45 9.55 132,600 1,263,805
28/11/2017 9.55 9.55 9.50 9.50 61,000 580,155
27/11/2017 9.55 9.55 9.55 9.55 6,800 64,940
24/11/2017 9.50 9.60 9.45 9.60 161,800 1,542,405
23/11/2017 9.45 9.45 9.40 9.45 59,500 561,950
22/11/2017 9.65 9.70 9.45 9.50 53,800 510,625
21/11/2017 9.50 9.50 9.45 9.45 130,400 1,233,160
20/11/2017 9.55 9.55 9.45 9.45 30,700 290,125
17/11/2017 9.45 9.55 9.40 9.55 255,300 2,406,045
16/11/2017 9.50 9.50 9.45 9.45 95,600 905,020
15/11/2017 9.50 9.50 9.45 9.50 119,600 1,132,795
14/11/2017 9.35 9.50 9.35 9.45 110,100 1,041,045
13/11/2017 9.45 9.45 9.40 9.40 164,400 1,545,365
10/11/2017 9.50 9.50 9.40 9.45 309,200 2,925,925
09/11/2017 9.55 9.55 9.50 9.50 202,300 1,923,665
08/11/2017 9.55 9.55 9.50 9.50 61,300 584,180
07/11/2017 9.60 9.60 9.50 9.55 68,500 654,340
06/11/2017 9.63 9.73 9.58 9.73 592,093 5,722,270
03/11/2017 9.58 9.63 9.58 9.63 257,005 2,467,850
02/11/2017 9.58 9.63 9.58 9.58 154,965 1,484,180
01/11/2017 9.58 9.63 9.53 9.63 559,416 5,357,655

Remark : Volume from SET main board.