Filter Dates:

From / / To / /

Historical price from Feb 01, 2017 to Mar 24, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(27/02/2017 to 10/03/2017)
6.10 6.65 6.05 6.25 83,442,700 1,063,677,660
Previous 4 weeks
(27/01/2017 to 24/02/2017)
6.75 6.95 5.90 5.95 163,627,800 1,063,677,660
Daily Historical Data
24/03/2017 6.95 7.05 6.95 7.00 10,043,700 70,329,645
23/03/2017 7.05 7.10 6.95 6.95 25,043,400 175,815,360
22/03/2017 6.75 6.95 6.70 6.95 8,640,200 59,127,320
21/03/2017 6.90 6.95 6.80 6.80 7,186,700 49,232,920
20/03/2017 6.95 7.00 6.85 6.90 29,018,800 201,398,775
17/03/2017 6.70 6.80 6.60 6.80 46,895,500 317,605,945
16/03/2017 6.75 6.75 6.55 6.60 24,174,800 160,897,835
15/03/2017 6.30 6.70 6.30 6.65 25,979,600 170,099,215
14/03/2017 6.25 6.40 6.20 6.35 4,817,900 30,418,530
13/03/2017 6.20 6.35 6.20 6.25 5,443,300 34,096,915
10/03/2017 6.30 6.45 6.25 6.25 4,944,100 31,314,725
09/03/2017 6.20 6.30 6.15 6.30 3,669,300 22,935,225
08/03/2017 6.35 6.40 6.10 6.30 7,810,300 48,630,225
07/03/2017 6.30 6.45 6.30 6.35 4,458,500 28,383,225
06/03/2017 6.60 6.60 6.30 6.30 10,737,000 69,125,740
03/03/2017 6.40 6.65 6.30 6.60 23,527,300 153,778,135
02/03/2017 6.20 6.40 6.15 6.35 12,036,200 76,001,400
01/03/2017 6.10 6.20 6.10 6.10 1,712,400 10,501,975
28/02/2017 6.25 6.30 6.10 6.10 3,591,400 22,241,860
27/02/2017 6.10 6.35 6.05 6.25 10,956,200 68,184,485
24/02/2017 6.10 6.15 5.90 5.95 11,087,600 66,863,960
23/02/2017 6.20 6.30 6.20 6.25 2,770,400 17,307,265
22/02/2017 6.25 6.30 6.20 6.20 2,119,400 13,175,420
21/02/2017 6.30 6.35 6.25 6.25 2,062,600 12,950,030
20/02/2017 6.25 6.35 6.20 6.30 3,112,900 19,504,835
17/02/2017 6.35 6.45 6.15 6.20 17,782,800 111,503,160
16/02/2017 6.40 6.55 6.25 6.35 6,489,500 41,578,860
15/02/2017 6.50 6.50 6.25 6.40 6,498,800 41,368,075
14/02/2017 6.45 6.55 6.40 6.50 3,425,500 22,217,960
10/02/2017 6.60 6.65 6.45 6.50 4,503,800 29,291,445
09/02/2017 6.75 6.75 6.55 6.60 4,173,100 27,729,025
08/02/2017 6.75 6.80 6.60 6.65 6,900,200 46,142,390
07/02/2017 6.75 6.95 6.75 6.80 18,993,500 130,215,550
06/02/2017 6.55 6.85 6.45 6.70 17,879,600 120,016,580
03/02/2017 6.50 6.55 6.25 6.35 14,924,100 94,750,190
02/02/2017 6.55 6.60 6.50 6.50 2,444,200 15,942,935
01/02/2017 6.50 6.70 6.50 6.55 8,591,500 56,730,270
Remark : Volume from SET main board.