Historical Price

Filter Dates:

Historical price from Sep 15, 2017 to Dec 14, 2017
Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(15/11/2017 to 28/11/2017)
13.10 13.30 12.90 13.00 1,349,300 17,587,030
Previous 4 weeks
(16/10/2017 to 14/11/2017)
13.50 14.50 12.80 13.30 17,377,500 237,399,020
Daily Historical Data
14/12/2017 12.90 12.90 12.60 12.60 119,900 1,523,980
13/12/2017 13.00 13.00 12.90 12.90 3,600 46,560
12/12/2017 13.10 13.10 12.70 13.10 190,900 2,454,640
08/12/2017 13.10 13.20 13.00 13.20 183,700 2,405,620
07/12/2017 12.90 13.20 12.90 13.00 44,700 584,170
06/12/2017 13.10 13.10 12.90 13.00 10,500 136,550
04/12/2017 13.10 13.10 12.90 13.00 7,500 97,320
01/12/2017 12.90 13.10 12.80 13.10 35,400 457,660
30/11/2017 13.00 13.00 12.70 13.00 180,400 2,320,260
29/11/2017 13.10 13.20 13.00 13.10 285,900 3,754,750
28/11/2017 13.00 13.20 13.00 13.00 52,300 681,990
27/11/2017 13.10 13.20 13.00 13.10 60,300 787,220
24/11/2017 13.00 13.30 12.90 13.10 170,200 2,224,740
23/11/2017 13.20 13.30 12.90 13.00 363,500 4,743,880
22/11/2017 13.20 13.20 12.90 12.90 293,600 3,804,380
21/11/2017 13.20 13.20 13.10 13.20 120,500 1,578,770
20/11/2017 13.20 13.20 13.20 13.20 11,300 149,160
17/11/2017 13.10 13.20 13.00 13.20 47,300 617,480
16/11/2017 13.20 13.20 12.90 12.90 68,700 893,100
15/11/2017 13.10 13.30 12.90 13.00 161,600 2,106,310
14/11/2017 13.20 13.30 13.00 13.30 454,800 5,963,760
13/11/2017 13.30 13.30 13.00 13.10 71,800 941,490
10/11/2017 13.40 13.50 13.20 13.30 156,200 2,067,670
09/11/2017 13.30 13.40 13.30 13.40 16,200 216,590
08/11/2017 13.20 13.40 13.20 13.30 85,000 1,129,100
07/11/2017 13.30 13.50 13.20 13.20 208,200 2,774,180
06/11/2017 13.90 13.90 13.30 13.40 419,800 5,690,210
03/11/2017 13.70 14.00 13.60 13.90 161,700 2,229,130
02/11/2017 13.70 13.70 13.50 13.60 64,200 873,460
01/11/2017 13.50 14.00 13.40 13.80 284,000 3,889,320
31/10/2017 13.00 13.40 12.80 13.40 1,409,200 18,569,420
30/10/2017 13.80 13.80 13.10 13.10 2,025,400 27,107,760
27/10/2017 14.00 14.10 13.80 13.80 2,365,800 32,697,760
25/10/2017 13.90 14.10 13.80 13.90 550,600 7,641,120
24/10/2017 13.80 14.10 13.60 13.80 2,365,100 32,546,930
20/10/2017 13.70 14.00 13.70 13.80 709,600 9,795,080
19/10/2017 13.80 14.50 13.70 13.80 2,063,700 28,858,910
18/10/2017 14.00 14.00 13.70 13.70 358,600 4,960,360
17/10/2017 13.70 13.90 13.70 13.80 645,300 8,880,990
16/10/2017 13.50 14.00 13.50 13.60 2,962,300 40,565,780
12/10/2017 14.10 14.10 13.50 13.50 765,600 10,520,480
11/10/2017 14.10 14.40 13.20 14.10 679,400 9,507,520
10/10/2017 14.30 14.40 14.10 14.10 1,527,900 21,554,920
09/10/2017 14.50 14.50 14.10 14.20 213,900 3,058,130
06/10/2017 14.80 14.90 14.10 14.20 979,400 14,174,150
05/10/2017 14.00 14.80 14.00 14.70 1,009,900 14,616,110
04/10/2017 14.40 14.40 14.00 14.00 261,300 3,693,460
03/10/2017 14.70 14.70 14.30 14.30 349,700 5,031,810
02/10/2017 14.70 15.00 14.40 14.40 265,700 3,890,630
29/09/2017 14.70 14.70 14.30 14.70 1,501,800 21,746,300
28/09/2017 15.00 15.60 14.50 14.60 3,842,400 57,389,450
27/09/2017 16.60 16.60 14.60 15.00 3,225,900 48,548,250
26/09/2017 16.70 17.00 16.50 16.50 748,300 12,465,900
25/09/2017 18.00 19.30 16.10 16.50 9,298,700 168,471,500
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

Remark : Volume from SET main board.

TOP