Filter Dates:

From / / To / /

Historical price from Dec 01, 2017 to Jan 23, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(25/12/2017 to 09/01/2018)
5.80 5.85 5.30 5.70 35,028,600 532,306,540
Previous 4 weeks
(23/11/2017 to 22/12/2017)
6.85 7.00 5.60 5.80 86,068,500 532,306,540
Daily Historical Data
23/01/2018 5.65 5.65 5.55 5.55 1,687,200 9,450,010
22/01/2018 5.60 5.70 5.60 5.60 1,399,100 7,863,130
19/01/2018 5.60 5.70 5.55 5.60 1,022,200 5,730,310
18/01/2018 5.60 5.70 5.55 5.65 1,374,800 7,733,190
17/01/2018 5.60 5.65 5.60 5.60 846,600 4,745,965
16/01/2018 5.65 5.70 5.60 5.60 1,718,400 9,662,725
15/01/2018 5.70 5.80 5.60 5.70 3,070,300 17,488,585
12/01/2018 5.75 5.80 5.70 5.70 1,894,200 10,822,525
11/01/2018 5.90 5.95 5.75 5.75 4,000,900 23,328,590
10/01/2018 5.75 5.90 5.70 5.85 1,717,800 10,049,155
09/01/2018 5.70 5.75 5.65 5.70 1,891,100 10,803,895
08/01/2018 5.65 5.75 5.60 5.75 2,944,700 16,729,140
05/01/2018 5.70 5.70 5.60 5.65 2,091,000 11,818,725
04/01/2018 5.65 5.75 5.65 5.65 2,579,800 14,688,855
03/01/2018 5.75 5.75 5.55 5.70 5,122,400 28,755,510
29/12/2017 5.60 5.75 5.55 5.70 1,419,100 8,022,125
28/12/2017 5.80 5.80 5.30 5.65 14,702,000 81,211,850
27/12/2017 5.80 5.85 5.75 5.75 1,275,500 7,363,185
26/12/2017 5.80 5.85 5.75 5.80 1,097,700 6,359,025
25/12/2017 5.80 5.85 5.80 5.80 1,905,300 11,056,015
22/12/2017 5.85 5.90 5.80 5.80 999,100 5,826,480
21/12/2017 5.90 5.90 5.65 5.80 4,880,000 28,101,015
20/12/2017 5.90 5.95 5.90 5.90 3,140,900 18,536,990
19/12/2017 6.00 6.00 5.95 5.95 1,081,800 6,452,675
18/12/2017 6.05 6.05 5.90 5.95 2,586,000 15,370,455
15/12/2017 6.00 6.05 5.90 6.05 2,251,100 13,506,755
14/12/2017 5.95 6.05 5.95 6.00 3,574,100 21,483,860
13/12/2017 5.75 5.95 5.75 5.90 3,007,000 17,607,240
12/12/2017 5.95 6.05 5.60 5.75 8,011,200 46,074,260
08/12/2017 5.95 6.10 5.95 5.95 3,411,300 20,543,355
07/12/2017 6.00 6.10 5.95 5.95 1,793,100 10,790,040
06/12/2017 6.00 6.10 5.95 6.00 3,307,700 19,865,835
04/12/2017 6.20 6.20 5.85 5.90 6,320,500 37,935,365
01/12/2017 6.15 6.30 6.15 6.20 1,622,400 10,034,630
Remark : Volume from SET main board.