Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 01, 2017 to Jan 19, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(21/12/2017 to 05/01/2018)
8.95 9.25 8.70 9.10 4,189,200 37,871,805
Previous 4 weeks
(21/11/2017 to 20/12/2017)
8.75 9.50 8.55 8.95 10,649,000 97,055,045
Daily Historical Data
19/01/2018 9.15 9.35 9.00 9.35 671,900 6,220,595
18/01/2018 9.40 9.40 9.05 9.05 439,700 4,063,740
17/01/2018 9.40 9.40 9.15 9.35 910,900 8,429,935
16/01/2018 8.85 9.45 8.85 9.45 1,067,300 9,932,810
15/01/2018 8.90 8.95 8.85 8.85 218,900 1,948,400
12/01/2018 8.85 8.95 8.85 8.90 327,600 2,908,770
11/01/2018 8.85 8.85 8.80 8.80 315,800 2,781,740
10/01/2018 8.95 9.00 8.90 8.95 89,000 797,165
09/01/2018 9.20 9.20 8.95 8.95 400,900 3,644,255
08/01/2018 9.20 9.25 9.05 9.15 635,900 5,799,755
05/01/2018 9.10 9.15 9.05 9.10 317,700 2,885,470
04/01/2018 9.15 9.20 9.10 9.10 1,713,300 15,675,280
03/01/2018 8.95 9.10 8.90 8.90 287,700 2,592,075
29/12/2017 8.75 8.95 8.75 8.75 85,000 748,350
28/12/2017 8.80 8.95 8.70 8.75 545,200 4,759,950
27/12/2017 8.85 8.95 8.80 8.80 111,700 984,875
26/12/2017 8.85 9.00 8.85 8.85 100,800 895,735
25/12/2017 9.00 9.15 8.85 8.85 253,600 2,261,355
22/12/2017 9.25 9.25 8.95 8.95 367,800 3,352,005
21/12/2017 8.95 9.20 8.95 9.20 406,400 3,716,710
20/12/2017 8.80 9.15 8.80 8.95 91,500 821,885
19/12/2017 8.85 8.85 8.70 8.85 544,500 4,751,325
18/12/2017 8.70 8.75 8.70 8.70 109,900 957,625
15/12/2017 8.90 8.90 8.70 8.70 176,100 1,540,235
14/12/2017 8.90 8.95 8.85 8.90 21,400 190,430
13/12/2017 8.80 9.00 8.80 8.90 22,300 197,525
12/12/2017 8.85 8.95 8.80 8.95 164,400 1,459,305
08/12/2017 9.00 9.05 8.95 9.00 54,600 489,830
07/12/2017 9.05 9.10 8.95 9.00 143,100 1,290,630
06/12/2017 9.30 9.30 9.00 9.05 84,500 764,995
04/12/2017 9.40 9.45 8.70 9.30 2,488,100 23,184,735
01/12/2017 9.10 9.50 9.10 9.25 2,221,800 20,673,575
Remark : Volume from SET main board.