Historical Price
Stock Information

Historical Price

Email ThisPrint This

Filter Dates:

From
To
Historical price from Oct 20, 2017 to Jan 19, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(21/12/2017 to 05/01/2018)
2.48 2.56 2.30 2.30 12,727,900 31,047,452
Previous 4 weeks
(21/11/2017 to 20/12/2017)
3.04 3.36 2.26 2.48 44,343,800 118,691,306
Daily Historical Data
19/01/2018 2.16 2.16 2.02 2.06 1,546,300 3,208,172
18/01/2018 2.14 2.16 2.10 2.16 1,109,800 2,368,464
17/01/2018 2.14 2.20 2.12 2.14 1,833,600 3,946,450
16/01/2018 2.10 2.20 2.04 2.12 7,455,000 15,961,664
15/01/2018 2.04 2.08 2.00 2.08 3,015,100 6,170,278
12/01/2018 2.02 2.06 2.02 2.04 2,182,400 4,448,396
11/01/2018 2.00 2.16 2.00 2.02 8,706,600 18,034,836
10/01/2018 2.22 2.22 2.14 2.14 996,200 2,174,008
09/01/2018 2.26 2.28 2.14 2.16 4,640,500 10,207,540
08/01/2018 2.32 2.32 2.26 2.28 1,339,300 3,037,616
05/01/2018 2.34 2.38 2.30 2.30 2,759,500 6,430,814
04/01/2018 2.44 2.44 2.34 2.34 1,498,000 3,555,874
03/01/2018 2.44 2.46 2.40 2.42 969,700 2,348,190
29/12/2017 2.46 2.50 2.44 2.44 619,100 1,526,370
28/12/2017 2.48 2.50 2.44 2.44 1,069,500 2,630,474
27/12/2017 2.56 2.56 2.48 2.48 2,775,700 7,007,936
26/12/2017 2.52 2.52 2.44 2.46 899,300 2,226,990
25/12/2017 2.46 2.54 2.46 2.50 534,200 1,347,726
22/12/2017 2.42 2.54 2.42 2.48 805,700 2,001,322
21/12/2017 2.48 2.52 2.42 2.44 797,200 1,971,756
20/12/2017 2.50 2.52 2.48 2.48 454,500 1,138,284
19/12/2017 2.50 2.54 2.50 2.50 630,500 1,584,314
18/12/2017 2.46 2.56 2.46 2.50 1,686,900 4,255,920
15/12/2017 2.54 2.62 2.46 2.46 3,089,600 7,843,536
14/12/2017 2.34 2.60 2.34 2.54 8,019,600 20,008,508
13/12/2017 2.28 2.36 2.26 2.34 2,055,500 4,719,950
12/12/2017 2.44 2.46 2.28 2.30 3,118,000 7,294,776
08/12/2017 2.54 2.58 2.40 2.42 3,658,100 8,871,754
07/12/2017 2.60 2.60 2.46 2.54 3,345,500 8,496,512
06/12/2017 2.84 2.84 2.56 2.58 4,035,100 10,663,972
04/12/2017 2.88 2.88 2.78 2.84 1,026,900 2,901,166
01/12/2017 2.88 2.96 2.88 2.88 849,300 2,461,808
30/11/2017 2.98 3.00 2.84 2.90 1,907,900 5,559,990
29/11/2017 3.06 3.06 2.96 2.96 2,645,100 7,901,270
28/11/2017 3.10 3.12 3.02 3.06 762,400 2,333,534
27/11/2017 3.10 3.16 3.06 3.08 502,100 1,559,478
24/11/2017 3.20 3.20 3.10 3.12 491,000 1,536,310
23/11/2017 3.32 3.32 3.20 3.22 956,500 3,105,006
22/11/2017 3.14 3.36 3.14 3.30 2,960,400 9,764,370
21/11/2017 3.04 3.16 3.04 3.16 2,148,900 6,690,848
20/11/2017 3.00 3.04 3.00 3.04 560,500 1,691,844
17/11/2017 3.02 3.06 3.00 3.00 866,800 2,621,002
16/11/2017 3.04 3.08 2.96 2.98 2,871,900 8,617,460
15/11/2017 3.02 3.08 3.00 3.02 688,400 2,091,914
14/11/2017 3.30 3.30 3.00 3.04 5,345,900 16,415,490
13/11/2017 3.40 3.40 3.28 3.28 3,518,000 11,669,486
10/11/2017 3.64 3.64 3.52 3.52 1,138,200 4,046,142
09/11/2017 3.66 3.66 3.58 3.64 1,980,400 7,164,002
08/11/2017 3.68 3.74 3.64 3.64 1,297,400 4,769,332
07/11/2017 3.68 3.70 3.68 3.68 700,200 2,582,238
06/11/2017 3.70 3.72 3.66 3.68 352,900 1,294,566
03/11/2017 3.68 3.68 3.64 3.68 837,400 3,067,328
02/11/2017 3.66 3.74 3.66 3.68 1,349,600 5,003,904
01/11/2017 3.68 3.70 3.66 3.66 422,800 1,555,120
31/10/2017 3.66 3.70 3.66 3.68 1,073,400 3,960,652
30/10/2017 3.66 3.68 3.64 3.64 1,235,600 4,514,818
27/10/2017 3.80 3.84 3.60 3.66 6,363,000 23,413,178
25/10/2017 3.82 3.86 3.80 3.82 2,219,600 8,481,958
24/10/2017 3.78 3.82 3.78 3.80 915,900 3,478,700
20/10/2017 3.76 3.80 3.72 3.76 1,169,100 4,388,186

Remark : Volume from SET main board.