Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 02, 2017 to Nov 17, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(19/10/2017 to 03/11/2017)
8.10 9.80 8.00 9.20 21,600,100 192,220,940
Previous 4 weeks
(20/09/2017 to 18/10/2017)
7.85 8.35 7.65 8.10 16,055,800 129,896,510
Daily Historical Data
17/11/2017 8.75 8.80 8.50 8.55 1,404,500 12,109,860
16/11/2017 8.85 9.05 8.75 8.75 1,315,900 11,716,175
15/11/2017 9.10 9.20 8.80 9.10 1,529,300 13,782,305
14/11/2017 9.45 9.45 8.95 9.40 1,214,200 11,210,300
13/11/2017 9.55 9.55 9.30 9.50 442,800 4,172,400
10/11/2017 9.50 9.55 9.30 9.55 429,600 4,045,370
09/11/2017 9.70 9.70 9.50 9.60 316,200 3,041,325
08/11/2017 9.45 9.75 9.45 9.70 560,700 5,413,195
07/11/2017 9.30 9.50 9.30 9.50 558,700 5,279,885
06/11/2017 9.20 9.35 9.20 9.35 235,800 2,193,895
03/11/2017 9.55 9.55 9.10 9.20 575,200 5,341,170
02/11/2017 9.50 9.60 9.45 9.55 288,600 2,744,550
01/11/2017 9.35 9.80 9.30 9.65 1,858,000 17,828,420
31/10/2017 9.10 9.55 9.10 9.40 1,595,600 14,877,455
30/10/2017 9.10 9.15 8.60 9.05 2,280,000 20,303,295
27/10/2017 9.00 9.05 8.75 9.05 2,083,900 18,612,330
25/10/2017 8.25 9.05 8.25 8.95 11,006,800 96,853,645
24/10/2017 8.30 8.30 8.20 8.20 276,300 2,272,080
20/10/2017 8.10 8.30 8.05 8.30 1,048,200 8,648,430
19/10/2017 8.10 8.15 8.00 8.10 587,500 4,739,565
18/10/2017 8.15 8.20 8.10 8.10 184,500 1,503,155
17/10/2017 8.30 8.30 8.10 8.10 1,459,100 11,854,235
16/10/2017 8.25 8.30 8.20 8.30 459,600 3,793,110
12/10/2017 8.30 8.30 8.15 8.30 691,000 5,689,855
11/10/2017 8.15 8.30 8.05 8.30 862,500 7,078,445
10/10/2017 8.20 8.20 8.00 8.20 1,258,200 10,241,970
09/10/2017 8.00 8.20 7.90 8.20 1,285,100 10,375,425
06/10/2017 8.05 8.10 7.95 7.95 165,100 1,322,930
05/10/2017 8.15 8.15 7.95 8.00 84,400 678,595
04/10/2017 7.90 8.05 7.90 8.00 183,300 1,464,045
03/10/2017 7.85 8.00 7.85 8.00 695,600 5,510,190
02/10/2017 8.15 8.15 7.85 7.85 450,600 3,574,475
Remark : Volume from SET main board.