Filter Dates:

From / / To / /

Historical price from Sep 01, 2017 to Oct 20, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(22/09/2017 to 05/10/2017)
6.00 6.15 5.75 6.05 21,843,600 391,535,765
Previous 4 weeks
(25/08/2017 to 21/09/2017)
5.80 6.40 5.75 6.00 63,712,900 391,535,765
Daily Historical Data
20/10/2017 5.80 6.00 5.80 5.95 1,459,400 8,617,085
19/10/2017 5.95 6.00 5.80 5.80 3,095,000 18,199,805
18/10/2017 5.95 6.00 5.80 5.95 1,930,100 11,419,845
17/10/2017 6.05 6.10 6.00 6.00 1,546,200 9,333,145
16/10/2017 6.10 6.10 6.00 6.10 930,400 5,641,670
12/10/2017 6.15 6.20 6.00 6.05 3,916,300 23,769,110
11/10/2017 6.25 6.35 6.15 6.15 3,042,600 19,009,460
10/10/2017 6.40 6.40 6.10 6.25 5,505,200 34,399,650
09/10/2017 6.40 6.60 6.35 6.40 12,593,200 81,765,875
06/10/2017 6.05 6.45 6.05 6.45 14,718,200 92,744,745
05/10/2017 6.00 6.10 5.95 6.05 2,559,100 15,406,580
04/10/2017 6.00 6.00 5.90 6.00 1,584,300 9,437,680
03/10/2017 6.00 6.00 5.90 5.95 1,405,400 8,359,765
02/10/2017 6.00 6.05 5.95 5.95 1,342,300 8,021,095
29/09/2017 5.85 6.00 5.75 5.95 1,800,100 10,570,940
28/09/2017 6.00 6.00 5.75 5.85 3,788,100 22,206,545
27/09/2017 6.05 6.10 6.00 6.00 1,435,800 8,656,160
26/09/2017 6.05 6.10 6.05 6.05 653,600 3,959,865
25/09/2017 6.05 6.10 6.00 6.05 1,377,100 8,363,605
22/09/2017 6.00 6.15 6.00 6.05 5,897,800 35,903,190
21/09/2017 6.05 6.10 5.95 6.00 2,476,900 14,909,720
20/09/2017 6.10 6.15 6.05 6.05 1,045,400 6,383,050
19/09/2017 6.10 6.15 6.05 6.15 1,043,700 6,372,380
18/09/2017 6.20 6.20 6.05 6.05 2,626,000 16,088,195
15/09/2017 6.25 6.25 6.15 6.15 3,067,400 18,946,700
14/09/2017 6.10 6.30 6.10 6.20 5,249,000 32,648,665
13/09/2017 6.15 6.20 6.10 6.10 1,578,800 9,738,170
12/09/2017 6.05 6.15 6.05 6.10 761,400 4,652,805
11/09/2017 6.10 6.15 6.05 6.05 1,254,100 7,611,950
08/09/2017 6.15 6.20 6.10 6.10 1,566,800 9,631,415
07/09/2017 6.15 6.20 6.15 6.15 1,384,800 8,537,130
06/09/2017 6.30 6.30 6.15 6.15 3,637,700 22,517,560
05/09/2017 6.25 6.35 6.25 6.30 2,223,900 13,998,050
04/09/2017 6.35 6.35 6.25 6.25 5,256,300 33,117,520
01/09/2017 6.20 6.40 6.20 6.25 6,286,000 39,458,180
Remark : Volume from SET main board.