Historical Price

Filter Dates:

Historical price from Jun 28, 2017 to Sep 22, 2017
Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(28/08/2017 to 08/09/2017)
12.90 14.00 12.60 14.00 5,011,300 67,323,000
Previous 4 weeks
(27/07/2017 to 25/08/2017)
13.00 13.20 12.10 12.90 3,083,400 39,551,870
Daily Historical Data
22/09/2017 17.60 18.00 17.00 18.00 5,316,800 93,053,730
21/09/2017 17.20 17.70 17.20 17.40 2,285,700 40,014,640
20/09/2017 17.00 18.00 16.90 17.30 6,086,900 105,574,800
19/09/2017 15.90 17.00 15.60 17.00 5,330,100 87,668,480
18/09/2017 15.30 15.80 15.10 15.80 4,140,200 64,408,650
15/09/2017 14.70 15.10 14.60 15.10 1,621,600 24,059,100
14/09/2017 15.00 15.50 14.50 15.00 6,135,000 92,883,880
13/09/2017 14.40 15.10 14.40 15.00 5,163,300 76,575,410
12/09/2017 14.30 14.50 14.20 14.40 1,358,700 19,538,390
11/09/2017 14.20 14.80 14.10 14.30 5,047,700 72,822,330
08/09/2017 13.10 14.00 13.10 14.00 3,018,200 41,402,230
07/09/2017 13.00 13.30 12.90 13.00 325,300 4,234,470
06/09/2017 13.00 13.10 12.90 12.90 122,400 1,597,190
05/09/2017 13.00 13.20 12.70 13.10 304,500 3,973,660
04/09/2017 12.90 13.00 12.90 12.90 94,100 1,218,460
01/09/2017 12.90 13.10 12.80 12.90 190,500 2,461,160
31/08/2017 13.10 13.20 12.80 12.80 318,800 4,126,310
30/08/2017 12.90 13.30 12.90 13.00 446,600 5,833,730
29/08/2017 12.90 12.90 12.80 12.90 38,700 498,780
28/08/2017 12.90 13.20 12.60 13.00 152,200 1,977,010
25/08/2017 12.90 12.90 12.70 12.90 91,700 1,180,330
24/08/2017 12.90 13.00 12.80 13.00 143,300 1,848,710
23/08/2017 12.80 13.20 12.80 12.90 309,300 3,997,750
22/08/2017 12.80 12.90 12.80 12.80 105,200 1,349,260
21/08/2017 12.80 12.80 12.60 12.60 155,600 1,963,190
18/08/2017 12.70 12.80 12.60 12.80 41,900 533,690
17/08/2017 12.40 12.70 12.40 12.70 81,100 1,013,630
16/08/2017 12.50 12.50 12.30 12.30 80,900 1,002,290
15/08/2017 12.80 12.80 12.60 12.60 19,200 242,160
11/08/2017 12.20 12.50 12.20 12.50 24,000 297,950
10/08/2017 12.80 12.80 12.10 12.40 244,700 3,025,520
09/08/2017 13.00 13.00 12.70 12.70 1,104,600 14,236,640
08/08/2017 13.00 13.10 12.90 13.00 16,500 214,110
07/08/2017 13.00 13.20 12.90 13.00 94,300 1,230,920
04/08/2017 13.20 13.20 12.90 13.00 38,800 504,560
03/08/2017 13.00 13.10 12.90 13.00 51,600 669,080
02/08/2017 13.00 13.10 12.80 13.00 236,700 3,085,550
01/08/2017 12.80 13.10 12.80 13.00 112,300 1,455,340
31/07/2017 13.10 13.10 12.80 13.00 67,900 877,240
27/07/2017 13.00 13.00 12.80 13.00 63,800 823,950
26/07/2017 13.00 13.10 12.90 13.00 46,300 600,450
25/07/2017 12.80 13.00 12.70 13.00 256,100 3,307,330
24/07/2017 12.90 13.10 12.70 13.00 207,800 2,686,790
21/07/2017 13.00 13.30 12.80 12.90 133,700 1,747,380
20/07/2017 13.20 13.20 12.70 13.00 184,100 2,364,690
19/07/2017 12.90 13.20 12.90 13.00 149,800 1,952,310
18/07/2017 13.20 13.20 12.80 13.00 119,600 1,545,890
17/07/2017 12.80 13.00 12.80 13.00 29,900 385,810
14/07/2017 12.80 13.00 12.70 13.00 156,100 1,995,840
13/07/2017 12.80 13.20 12.70 13.00 182,600 2,363,140
12/07/2017 12.80 13.00 12.70 13.00 101,200 1,299,760
11/07/2017 13.20 13.40 12.40 13.00 775,400 9,836,980
07/07/2017 13.60 13.60 13.20 13.20 137,700 1,834,200
06/07/2017 13.70 13.70 13.40 13.50 110,400 1,492,030
05/07/2017 13.60 13.80 13.50 13.60 116,500 1,586,690
04/07/2017 13.90 14.00 13.60 13.60 155,300 2,119,380
03/07/2017 13.80 14.00 13.60 13.60 125,000 1,717,560
30/06/2017 13.70 14.20 13.70 13.70 573,200 7,998,960
29/06/2017 13.60 14.00 13.50 13.90 505,000 6,943,700
28/06/2017 13.60 13.90 13.50 13.50 355,400 4,856,680

Remark : Volume from SET main board.

TOP