Historical Price

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

Historical price from Aug 01, 2017 to Sep 22, 2017

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(28/08/2017 to 08/09/2017)
5.05 5.55 4.98 5.00 789,200 4,018,740
Previous 4 weeks
(27/07/2017 to 25/08/2017)
5.85 6.20 4.90 5.00 1,269,400 6,886,321
Daily Historical Data
22/09/2017 4.76 4.76 4.68 4.72 87,600 413,080
21/09/2017 4.76 4.86 4.74 4.76 83,600 397,406
20/09/2017 4.78 5.25 4.74 4.78 441,300 2,197,568
19/09/2017 4.68 4.78 4.66 4.68 84,300 399,962
18/09/2017 4.66 4.76 4.66 4.70 84,200 395,314
15/09/2017 4.68 4.68 4.66 4.66 31,300 145,878
14/09/2017 4.66 4.70 4.66 4.68 29,900 139,900
13/09/2017 4.76 4.76 4.62 4.66 63,400 297,274
12/09/2017 5.00 5.00 4.08 4.68 544,700 2,593,520
11/09/2017 5.00 5.00 4.96 5.00 24,300 121,130
08/09/2017 5.05 5.05 5.00 5.00 25,000 125,020
07/09/2017 5.10 5.10 5.00 5.05 56,600 284,950
06/09/2017 5.05 5.20 5.00 5.15 34,400 175,325
05/09/2017 5.10 5.20 5.05 5.05 49,200 249,350
04/09/2017 5.15 5.15 5.10 5.10 39,700 203,285
01/09/2017 5.25 5.30 5.00 5.30 10,400 53,670
31/08/2017 5.35 5.35 5.00 5.25 22,900 115,720
30/08/2017 5.10 5.55 5.10 5.30 151,600 796,120
29/08/2017 5.00 5.10 5.00 5.10 385,400 1,945,325
28/08/2017 5.05 5.10 4.98 4.98 14,000 69,975
25/08/2017 5.00 5.05 5.00 5.00 29,800 149,615
24/08/2017 5.05 5.10 4.98 5.00 50,500 254,585
23/08/2017 4.98 5.20 4.94 4.94 20,600 103,206
22/08/2017 4.96 5.05 4.92 4.92 95,400 475,140
21/08/2017 4.92 4.98 4.92 4.92 6,100 30,138
18/08/2017 4.98 5.05 4.90 4.92 151,400 750,166
17/08/2017 5.30 5.30 4.98 5.00 228,700 1,154,131
16/08/2017 5.20 5.40 5.20 5.35 8,000 42,380
15/08/2017 5.70 5.70 5.35 5.40 141,800 770,205
11/08/2017 5.60 5.60 5.40 5.45 45,800 252,345
10/08/2017 5.75 5.90 5.65 5.65 158,900 908,735
09/08/2017 6.15 6.15 6.00 6.05 20,000 121,650
08/08/2017 6.00 6.20 6.00 6.00 98,100 595,715
07/08/2017 6.00 6.20 6.00 6.00 138,000 828,515
04/08/2017 5.90 5.90 5.90 5.90 100 590
03/08/2017 5.80 5.90 5.80 5.80 29,600 172,180
02/08/2017 5.90 5.90 5.80 5.80 9,000 52,720
01/08/2017 5.90 5.90 5.90 5.90 3,100 18,290
Remark : Volume from SET main board.