Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 01, 2017 to Sep 22, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(28/08/2017 to 08/09/2017)
7.45 7.90 7.35 7.70 4,192,800 32,526,605
Previous 4 weeks
(27/07/2017 to 25/08/2017)
7.85 8.00 7.30 7.45 7,455,900 57,997,995
Daily Historical Data
22/09/2017 7.85 7.85 7.75 7.80 367,200 2,864,155
21/09/2017 7.85 7.85 7.80 7.85 68,100 532,455
20/09/2017 7.85 7.85 7.80 7.85 588,000 4,587,850
19/09/2017 7.80 7.85 7.70 7.85 649,800 5,046,680
18/09/2017 7.80 7.80 7.75 7.80 280,500 2,178,175
15/09/2017 7.80 7.80 7.75 7.80 59,400 463,205
14/09/2017 7.80 7.85 7.75 7.75 380,800 2,970,420
13/09/2017 7.75 7.85 7.75 7.80 861,400 6,713,195
12/09/2017 7.75 7.75 7.70 7.70 41,800 322,445
11/09/2017 7.80 7.80 7.70 7.75 29,600 229,565
08/09/2017 7.75 7.80 7.70 7.70 183,600 1,422,245
07/09/2017 7.80 7.90 7.70 7.75 1,615,400 12,630,395
06/09/2017 7.85 7.85 7.75 7.80 70,800 552,340
05/09/2017 7.80 7.80 7.75 7.75 149,900 1,162,025
04/09/2017 7.75 7.85 7.75 7.75 245,800 1,913,625
01/09/2017 7.80 7.80 7.75 7.75 313,900 2,441,700
31/08/2017 7.75 7.85 7.70 7.75 949,700 7,382,295
30/08/2017 7.60 7.75 7.55 7.70 405,400 3,096,275
29/08/2017 7.50 7.60 7.40 7.45 124,800 936,735
28/08/2017 7.45 7.45 7.35 7.40 133,500 988,970
25/08/2017 7.45 7.45 7.40 7.45 6,800 50,560
24/08/2017 7.45 7.50 7.40 7.40 28,500 212,130
23/08/2017 7.45 7.45 7.40 7.45 22,800 169,305
22/08/2017 7.40 7.40 7.35 7.40 40,400 298,345
21/08/2017 7.50 7.50 7.30 7.35 106,800 785,420
18/08/2017 7.50 7.60 7.35 7.40 85,200 633,165
17/08/2017 7.40 7.50 7.40 7.40 45,100 335,815
16/08/2017 7.30 7.50 7.30 7.45 53,800 399,220
15/08/2017 7.30 7.55 7.30 7.40 151,200 1,118,890
11/08/2017 7.60 7.65 7.50 7.60 194,200 1,467,925
10/08/2017 7.65 8.00 7.60 7.65 314,400 2,439,215
09/08/2017 7.80 7.80 7.65 7.65 80,900 623,110
08/08/2017 7.80 7.80 7.65 7.75 17,700 136,680
07/08/2017 7.85 7.85 7.65 7.75 13,300 102,310
04/08/2017 7.85 7.85 7.65 7.70 401,700 3,096,740
03/08/2017 7.70 8.00 7.70 7.90 2,997,200 23,536,095
02/08/2017 7.75 7.90 7.75 7.85 2,545,700 19,926,160
01/08/2017 7.55 7.80 7.55 7.60 49,900 384,380
Remark : Volume from SET main board.