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)
3.62 4.58 3.62 3.92 2,076,400 8,598,256
Previous 4 weeks
(10/10/2017 to 09/11/2017)
4.62 4.64 3.48 3.62 4,807,500 18,380,856
Daily Historical Data
08/12/2017 3.74 3.74 3.60 3.60 114,800 413,912
07/12/2017 3.60 3.74 3.60 3.64 27,500 100,696
06/12/2017 3.68 3.70 3.64 3.64 31,600 116,626
04/12/2017 3.70 3.74 3.68 3.70 78,200 289,242
01/12/2017 3.88 3.98 3.70 3.70 75,200 281,888
30/11/2017 3.88 3.88 3.74 3.74 22,500 84,610
29/11/2017 3.82 3.82 3.80 3.80 40,900 155,920
28/11/2017 3.80 3.82 3.80 3.82 62,200 236,640
27/11/2017 3.92 3.92 3.80 3.80 1,400 5,440
24/11/2017 3.92 3.94 3.88 3.88 60,100 234,242
23/11/2017 3.98 3.98 3.90 3.92 24,900 97,472
22/11/2017 3.90 3.96 3.76 3.96 154,400 601,370
21/11/2017 3.86 3.98 3.72 3.72 119,500 452,124
20/11/2017 4.00 4.00 3.80 3.80 89,500 351,356
17/11/2017 4.14 4.14 4.02 4.02 59,500 240,858
16/11/2017 4.34 4.34 4.10 4.10 153,300 647,944
15/11/2017 4.16 4.58 4.16 4.24 598,500 2,630,560
14/11/2017 4.20 4.32 4.06 4.16 391,400 1,640,528
13/11/2017 3.68 4.40 3.68 4.06 437,200 1,758,946
10/11/2017 3.62 3.70 3.62 3.70 48,200 177,098
09/11/2017 3.70 3.70 3.62 3.62 41,100 149,882
08/11/2017 3.58 3.68 3.58 3.64 53,100 192,170
07/11/2017 3.68 3.70 3.60 3.70 85,200 311,918
06/11/2017 3.58 3.60 3.58 3.58 63,500 227,870
03/11/2017 3.56 3.58 3.52 3.58 29,900 105,768
02/11/2017 3.70 3.70 3.52 3.52 64,300 228,288
01/11/2017 3.66 3.66 3.58 3.60 60,300 218,438
Remark : Volume from SET main board.