Historical Price
Stock Information

Historical Price

Email ThisPrint This

Filter Dates:

From
To
Historical price from Jul 24, 2017 to Oct 18, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(20/09/2017 to 03/10/2017)
3.84 4.46 3.60 4.14 101,460,700 418,058,482
Previous 4 weeks
(23/08/2017 to 19/09/2017)
3.90 4.14 3.84 3.84 31,875,100 126,970,772
Daily Historical Data
18/10/2017 3.98 3.98 3.96 3.96 631,400 2,505,494
17/10/2017 4.04 4.08 3.98 3.98 2,504,000 10,034,438
16/10/2017 3.98 4.08 3.96 4.08 2,115,400 8,551,098
12/10/2017 4.04 4.04 3.94 4.00 2,840,800 11,324,024
11/10/2017 4.10 4.12 4.02 4.02 2,225,200 9,024,300
10/10/2017 4.14 4.14 4.08 4.10 1,188,200 4,887,098
09/10/2017 4.12 4.20 4.12 4.14 1,465,500 6,083,572
06/10/2017 4.18 4.22 4.10 4.12 3,448,300 14,361,658
05/10/2017 4.14 4.26 4.12 4.14 7,337,500 30,778,920
04/10/2017 4.16 4.20 4.06 4.10 5,859,400 24,173,294
03/10/2017 4.32 4.36 4.08 4.14 7,404,400 31,102,274
02/10/2017 4.34 4.46 4.30 4.30 10,657,800 46,664,646
29/09/2017 4.20 4.44 4.20 4.30 25,133,000 109,135,204
28/09/2017 3.86 4.24 3.86 4.20 37,309,500 153,064,656
27/09/2017 3.62 3.82 3.60 3.76 8,686,700 32,603,606
26/09/2017 3.60 3.64 3.60 3.62 971,100 3,511,094
25/09/2017 3.72 3.74 3.62 3.62 3,843,300 14,112,944
22/09/2017 3.70 3.72 3.68 3.68 718,900 2,657,416
21/09/2017 3.74 3.78 3.68 3.70 3,572,500 13,261,668
20/09/2017 3.84 3.86 3.72 3.74 3,163,500 11,944,974
19/09/2017 3.88 3.92 3.84 3.84 2,111,200 8,190,808
18/09/2017 3.88 3.92 3.84 3.86 1,272,100 4,924,694
15/09/2017 3.96 4.00 3.86 3.86 3,426,400 13,419,426
14/09/2017 3.92 3.98 3.92 3.94 1,370,700 5,401,202
13/09/2017 3.96 4.04 3.92 3.94 2,202,500 8,744,008
12/09/2017 3.98 3.98 3.94 3.94 427,600 1,686,974
11/09/2017 4.00 4.00 3.96 3.96 836,900 3,321,188
08/09/2017 4.08 4.08 4.00 4.00 1,318,900 5,314,616
07/09/2017 4.08 4.12 4.06 4.06 2,213,200 9,040,654
06/09/2017 4.12 4.14 4.06 4.06 2,471,600 10,102,410
05/09/2017 3.96 4.10 3.96 4.10 4,497,200 18,242,966
04/09/2017 4.02 4.02 3.96 3.96 591,500 2,360,338
01/09/2017 4.00 4.06 3.98 4.02 1,083,700 4,349,276
31/08/2017 3.98 4.02 3.96 4.00 656,100 2,619,550
30/08/2017 3.88 4.06 3.88 3.98 4,681,400 18,723,036
29/08/2017 3.88 3.92 3.88 3.90 995,600 3,871,588
28/08/2017 3.90 3.92 3.88 3.88 390,300 1,518,234
25/08/2017 3.86 3.90 3.86 3.86 372,400 1,440,900
24/08/2017 3.90 3.90 3.86 3.86 414,200 1,601,452
23/08/2017 3.90 3.90 3.84 3.90 541,600 2,097,452
22/08/2017 3.94 3.94 3.88 3.88 820,300 3,199,298
21/08/2017 4.04 4.04 3.94 3.94 1,096,500 4,381,336
18/08/2017 3.88 4.06 3.86 4.00 2,933,800 11,679,550
17/08/2017 3.94 3.96 3.80 3.86 3,637,200 14,055,340
16/08/2017 4.14 4.18 3.94 3.96 4,304,400 17,313,012
15/08/2017 4.40 4.40 4.10 4.18 4,223,800 17,695,284
11/08/2017 4.40 4.58 4.40 4.42 5,890,200 26,038,256
10/08/2017 4.82 4.82 4.74 4.76 860,100 4,097,182
09/08/2017 4.86 4.92 4.78 4.82 1,429,400 6,926,968
08/08/2017 4.86 4.96 4.86 4.86 3,910,200 19,164,496
07/08/2017 4.94 4.98 4.84 4.84 2,254,500 11,086,756
04/08/2017 4.84 4.94 4.84 4.88 2,120,800 10,381,554
03/08/2017 4.78 4.96 4.78 4.84 3,317,800 16,168,760
02/08/2017 4.72 4.82 4.72 4.80 1,669,900 7,961,326
01/08/2017 4.78 4.80 4.72 4.72 609,900 2,895,572
31/07/2017 4.86 4.86 4.76 4.78 798,800 3,829,946
27/07/2017 4.86 4.88 4.82 4.88 824,300 4,005,250
26/07/2017 4.80 4.88 4.78 4.88 848,700 4,094,858
25/07/2017 4.94 4.94 4.72 4.82 3,321,500 15,996,034
24/07/2017 4.96 4.98 4.94 4.94 362,400 1,795,004

Remark : Volume from SET main board.