Filter Dates:

From / / To / /

Historical price from Jun 01, 2017 to Jul 27, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(29/06/2017 to 13/07/2017)
6.10 6.15 5.60 5.60 24,296,300 538,908,725
Previous 4 weeks
(01/06/2017 to 28/06/2017)
6.20 6.50 6.00 6.05 85,387,000 538,908,725
Daily Historical Data
27/07/2017 5.30 5.35 5.25 5.25 2,064,900 10,885,955
26/07/2017 5.35 5.35 5.30 5.30 680,400 3,619,035
25/07/2017 5.30 5.40 5.30 5.35 1,469,800 7,875,075
24/07/2017 5.35 5.40 5.25 5.25 1,666,700 8,857,560
21/07/2017 5.25 5.40 5.25 5.35 2,708,000 14,393,830
20/07/2017 5.25 5.30 5.15 5.15 3,196,900 16,644,475
19/07/2017 5.30 5.40 5.10 5.10 4,834,900 25,247,125
18/07/2017 5.50 5.55 5.30 5.30 5,132,500 27,859,590
17/07/2017 5.60 5.75 5.50 5.50 8,372,900 46,747,970
14/07/2017 5.60 5.65 5.45 5.45 3,098,900 17,194,810
13/07/2017 5.70 5.80 5.60 5.60 3,807,500 21,645,470
12/07/2017 5.70 5.75 5.65 5.65 1,184,700 6,762,145
11/07/2017 5.80 5.80 5.70 5.70 1,978,900 11,362,685
07/07/2017 5.80 5.80 5.70 5.70 1,872,000 10,752,580
06/07/2017 5.95 5.95 5.75 5.80 3,691,000 21,580,590
05/07/2017 6.05 6.05 5.95 5.95 1,176,300 7,011,270
04/07/2017 6.10 6.10 5.95 6.05 4,712,300 28,321,530
03/07/2017 6.00 6.10 6.00 6.10 752,100 4,548,365
30/06/2017 6.00 6.10 5.95 6.10 2,335,300 14,062,055
29/06/2017 6.10 6.15 6.00 6.00 2,786,200 16,834,275
28/06/2017 6.10 6.25 6.05 6.05 4,790,100 29,346,290
27/06/2017 6.15 6.25 6.15 6.15 1,847,400 11,374,565
26/06/2017 6.35 6.35 6.10 6.15 7,645,800 47,308,215
23/06/2017 6.45 6.45 6.35 6.35 1,469,600 9,379,225
22/06/2017 6.40 6.45 6.40 6.40 3,961,700 25,379,640
21/06/2017 6.35 6.45 6.30 6.40 3,215,400 20,557,960
20/06/2017 6.30 6.40 6.25 6.40 3,771,400 23,913,400
19/06/2017 6.45 6.45 6.25 6.30 3,288,200 20,795,005
16/06/2017 6.40 6.45 6.35 6.40 4,966,500 31,791,355
15/06/2017 6.40 6.45 6.35 6.35 3,766,200 24,054,865
14/06/2017 6.40 6.45 6.35 6.35 4,266,000 27,285,570
13/06/2017 6.30 6.50 6.30 6.35 12,862,800 82,520,170
12/06/2017 6.45 6.45 6.25 6.25 10,210,000 65,251,075
09/06/2017 6.10 6.40 6.10 6.35 13,611,700 85,198,280
08/06/2017 6.05 6.10 6.05 6.05 1,007,100 6,108,520
07/06/2017 6.10 6.15 6.05 6.05 1,680,500 10,207,950
06/06/2017 6.10 6.10 6.05 6.10 625,100 3,800,390
05/06/2017 6.10 6.15 6.05 6.10 386,500 2,354,600
02/06/2017 6.20 6.20 6.00 6.10 1,691,000 10,288,165
01/06/2017 6.20 6.20 6.15 6.15 324,000 1,993,485
Remark : Volume from SET main board.