Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 01, 2017 to Jul 20, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(22/06/2017 to 05/07/2017)
7.95 7.95 7.55 7.70 4,640,500 35,922,240
Previous 4 weeks
(25/05/2017 to 21/06/2017)
7.25 8.10 7.10 7.85 16,325,700 126,567,670
Daily Historical Data
20/07/2017 7.90 7.90 7.80 7.80 129,600 1,016,155
19/07/2017 7.80 8.00 7.75 7.90 403,500 3,187,165
18/07/2017 7.80 7.85 7.75 7.80 531,600 4,148,025
17/07/2017 7.55 7.80 7.55 7.75 348,100 2,691,640
14/07/2017 7.60 7.75 7.60 7.65 365,800 2,814,855
13/07/2017 7.80 7.80 7.60 7.65 90,600 695,200
12/07/2017 7.70 7.80 7.65 7.70 288,300 2,218,250
11/07/2017 7.75 7.75 7.65 7.70 43,800 335,930
07/07/2017 7.80 7.80 7.60 7.70 56,200 431,740
06/07/2017 7.65 7.75 7.60 7.75 310,200 2,374,120
05/07/2017 7.80 7.80 7.55 7.70 532,100 4,072,165
04/07/2017 7.70 7.85 7.65 7.80 414,200 3,227,485
03/07/2017 7.70 7.80 7.60 7.60 2,430,000 18,732,480
30/06/2017 7.85 7.85 7.70 7.70 243,000 1,895,210
29/06/2017 7.85 7.95 7.85 7.85 55,300 436,675
28/06/2017 7.80 7.85 7.80 7.85 409,100 3,195,725
27/06/2017 7.85 7.90 7.80 7.80 374,700 2,925,320
26/06/2017 7.90 7.95 7.85 7.85 31,000 244,710
23/06/2017 7.90 7.90 7.85 7.85 45,600 358,150
22/06/2017 7.95 7.95 7.85 7.85 105,500 834,320
21/06/2017 7.80 7.90 7.80 7.85 402,600 3,160,210
20/06/2017 8.05 8.05 7.80 7.85 1,476,300 11,729,490
19/06/2017 8.10 8.10 7.90 8.05 401,700 3,221,975
16/06/2017 7.95 8.10 7.95 8.10 1,564,300 12,559,695
15/06/2017 7.95 8.05 7.95 7.95 2,033,500 16,297,700
14/06/2017 7.75 8.00 7.65 7.95 2,812,000 22,161,420
13/06/2017 7.70 7.75 7.60 7.70 1,012,700 7,797,010
12/06/2017 7.40 7.80 7.40 7.80 3,497,400 26,928,130
09/06/2017 7.25 7.40 7.25 7.40 365,300 2,680,445
08/06/2017 7.35 7.35 7.30 7.30 522,200 3,812,365
07/06/2017 7.25 7.35 7.20 7.30 701,900 5,117,560
06/06/2017 7.25 7.25 7.15 7.20 51,400 370,415
05/06/2017 7.15 7.25 7.10 7.25 159,800 1,146,405
02/06/2017 7.25 7.25 7.15 7.20 152,100 1,090,510
01/06/2017 7.10 7.20 7.10 7.20 41,000 293,890
Remark : Volume from SET main board.