Filter Dates:

From / / To / /

Historical price from Apr 03, 2017 to May 29, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(28/04/2017 to 15/05/2017)
6.30 6.35 5.75 5.85 21,943,200 617,844,725
Previous 4 weeks
(28/03/2017 to 27/04/2017)
6.85 6.95 6.20 6.40 95,334,300 617,844,725
Daily Historical Data
29/05/2017 6.20 6.20 6.05 6.10 796,800 4,879,065
26/05/2017 6.25 6.25 6.10 6.15 1,912,200 11,798,745
25/05/2017 6.10 6.30 6.10 6.20 4,840,900 30,070,335
24/05/2017 6.15 6.20 6.10 6.10 2,335,900 14,317,935
23/05/2017 6.15 6.25 6.10 6.10 2,679,200 16,575,515
22/05/2017 6.20 6.30 6.10 6.20 2,613,100 16,199,110
19/05/2017 6.05 6.15 6.05 6.15 2,336,900 14,287,620
18/05/2017 6.10 6.15 6.05 6.05 1,083,500 6,577,570
17/05/2017 5.90 6.20 5.85 6.10 4,888,100 29,738,040
16/05/2017 5.75 5.95 5.75 5.90 1,157,900 6,764,725
15/05/2017 5.75 5.90 5.75 5.85 1,205,500 7,000,355
12/05/2017 6.00 6.00 5.80 5.85 3,474,900 20,360,815
11/05/2017 6.15 6.15 5.95 6.00 4,169,900 25,155,095
09/05/2017 6.30 6.30 6.15 6.15 1,575,800 9,771,300
08/05/2017 6.30 6.30 6.25 6.25 643,000 4,041,490
05/05/2017 6.20 6.25 6.20 6.25 1,933,100 12,021,775
04/05/2017 6.25 6.30 6.20 6.25 1,469,700 9,178,285
03/05/2017 6.30 6.30 6.10 6.15 3,738,500 23,147,275
02/05/2017 6.25 6.30 6.20 6.20 2,066,100 12,904,125
28/04/2017 6.30 6.35 6.20 6.30 1,666,700 10,498,985
27/04/2017 6.35 6.50 6.35 6.40 3,994,700 25,510,245
26/04/2017 6.30 6.45 6.25 6.40 2,416,600 15,396,770
25/04/2017 6.30 6.40 6.25 6.30 3,337,800 21,096,480
24/04/2017 6.40 6.45 6.30 6.35 2,643,600 16,813,805
21/04/2017 6.30 6.45 6.30 6.40 4,241,800 27,095,795
20/04/2017 6.25 6.45 6.25 6.30 4,374,700 27,696,870
19/04/2017 6.40 6.40 6.25 6.30 2,979,800 18,796,405
18/04/2017 6.30 6.45 6.30 6.45 3,607,000 22,984,295
17/04/2017 6.35 6.35 6.25 6.30 1,990,600 12,544,945
12/04/2017 6.20 6.45 6.20 6.35 5,145,400 32,723,340
11/04/2017 6.40 6.40 6.25 6.25 6,313,200 39,743,485
10/04/2017 6.50 6.50 6.30 6.40 9,262,800 59,010,385
07/04/2017 6.65 6.65 6.45 6.50 9,797,800 63,621,495
05/04/2017 6.70 6.70 6.55 6.60 2,190,000 14,473,935
04/04/2017 6.65 6.75 6.60 6.70 2,862,000 19,093,540
03/04/2017 6.60 6.75 6.55 6.65 3,233,400 21,509,805
Remark : Volume from SET main board.