Stock Information

   
about banner

Historical Price

Filter Dates:
From / / To / /

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

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(24/08/2017 to 06/09/2017)
11.40 11.50 11.30 11.50 26,087,600 298,227,720
Previous 4 weeks
(25/07/2017 to 23/08/2017)
11.50 11.80 11.30 11.40 181,807,000 2,109,602,070
Daily Historical Data
20/09/2017 11.40 11.50 11.40 11.40 6,279,300 71,606,400
19/09/2017 11.40 11.50 11.40 11.50 19,323,900 220,340,130
18/09/2017 11.40 11.60 11.40 11.40 7,177,100 82,121,380
15/09/2017 11.50 11.60 11.40 11.50 11,646,700 133,965,360
14/09/2017 11.50 11.60 11.50 11.60 3,164,900 36,415,920
13/09/2017 11.50 11.60 11.50 11.50 2,905,300 33,431,250
12/09/2017 11.50 11.60 11.50 11.50 1,351,800 15,553,980
11/09/2017 11.60 11.60 11.50 11.50 5,621,100 64,698,970
08/09/2017 11.60 11.60 11.50 11.50 3,522,600 40,553,970
07/09/2017 11.50 11.60 11.40 11.60 7,140,900 82,187,760
06/09/2017 11.40 11.50 11.40 11.50 5,156,500 59,204,910
05/09/2017 11.40 11.50 11.40 11.40 2,791,000 31,877,890
04/09/2017 11.40 11.50 11.40 11.50 2,438,300 27,973,240
01/09/2017 11.50 11.50 11.40 11.40 2,450,500 28,048,920
31/08/2017 11.50 11.50 11.40 11.40 2,340,300 26,694,770
30/08/2017 11.40 11.50 11.40 11.40 1,546,100 17,629,100
29/08/2017 11.50 11.50 11.40 11.40 4,129,500 47,090,040
28/08/2017 11.40 11.50 11.30 11.50 2,208,000 25,206,480
25/08/2017 11.40 11.40 11.30 11.40 1,247,600 14,219,420
24/08/2017 11.40 11.50 11.30 11.40 1,779,800 20,282,950
23/08/2017 11.40 11.40 11.30 11.40 2,658,400 30,293,490
22/08/2017 11.40 11.40 11.30 11.30 2,584,300 29,444,870
21/08/2017 11.40 11.50 11.30 11.40 3,919,000 44,706,510
18/08/2017 11.40 11.50 11.40 11.40 4,856,100 55,381,910
17/08/2017 11.60 11.80 11.60 11.60 33,398,300 390,495,270
16/08/2017 11.60 11.70 11.50 11.60 10,359,800 120,149,910
15/08/2017 11.60 11.60 11.50 11.60 2,120,100 24,544,480
11/08/2017 11.50 11.60 11.50 11.50 4,948,400 56,940,720
10/08/2017 11.60 11.70 11.50 11.50 11,614,400 134,507,620
09/08/2017 11.70 11.70 11.60 11.60 21,189,100 246,773,970
08/08/2017 11.70 11.80 11.60 11.80 19,145,800 224,069,140
07/08/2017 11.60 11.70 11.60 11.60 9,718,800 113,598,550
04/08/2017 11.60 11.70 11.60 11.60 2,809,300 32,602,090
03/08/2017 11.70 11.70 11.50 11.60 10,126,800 117,530,470
02/08/2017 11.50 11.70 11.50 11.70 15,907,500 184,653,320
01/08/2017 11.50 11.60 11.40 11.50 4,873,500 56,080,500
Remark : Volume from SET main board.