Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 03, 2017 to Aug 23, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(25/07/2017 to 08/08/2017)
7.85 8.00 7.45 7.75 6,360,800 49,738,155
Previous 4 weeks
(26/06/2017 to 24/07/2017)
7.90 8.00 7.55 7.80 7,110,700 55,062,480
Daily Historical Data
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
31/07/2017 7.85 7.85 7.45 7.70 256,200 1,940,395
27/07/2017 7.85 7.85 7.70 7.85 44,100 342,135
26/07/2017 7.85 7.85 7.80 7.85 7,700 60,350
25/07/2017 7.85 7.85 7.75 7.80 27,300 212,910
24/07/2017 7.90 7.90 7.80 7.80 18,800 147,180
21/07/2017 7.85 7.90 7.80 7.90 34,800 272,450
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
Remark : Volume from SET main board.