Historical Price

Email This Print This TH
Filter Dates:
From / / To / /

Historical price from Apr 03, 2017 to May 26, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(27/04/2017 to 12/05/2017)
2.12 2.30 2.04 2.08 36,342,900 79,559,594
Previous 4 weeks
(27/03/2017 to 26/04/2017)
2.24 2.26 2.08 2.10 22,709,800 49,300,990
Daily Historical Data
26/05/2017 2.14 2.14 2.10 2.12 847,400 1,797,248
25/05/2017 2.16 2.16 2.12 2.14 360,600 771,306
24/05/2017 2.14 2.16 2.12 2.14 918,200 1,963,404
23/05/2017 2.10 2.16 2.10 2.14 945,100 2,012,980
22/05/2017 2.14 2.14 2.10 2.12 589,700 1,244,778
19/05/2017 2.06 2.12 2.06 2.10 744,000 1,560,492
18/05/2017 2.06 2.08 2.06 2.06 639,800 1,323,564
17/05/2017 2.10 2.10 2.06 2.06 530,100 1,093,848
16/05/2017 2.04 2.10 2.04 2.08 1,049,900 2,176,328
15/05/2017 2.04 2.08 2.02 2.04 1,437,300 2,936,504
12/05/2017 2.04 2.08 2.04 2.08 1,370,400 2,825,810
11/05/2017 2.10 2.12 2.04 2.04 3,586,200 7,472,498
09/05/2017 2.20 2.20 2.12 2.14 3,171,400 6,842,628
08/05/2017 2.20 2.30 2.20 2.20 5,290,800 11,829,910
05/05/2017 2.22 2.22 2.18 2.20 1,879,400 4,127,630
04/05/2017 2.24 2.24 2.18 2.20 6,822,900 15,107,936
03/05/2017 2.14 2.26 2.14 2.26 12,886,500 28,502,594
02/05/2017 2.16 2.16 2.12 2.12 390,300 835,558
28/04/2017 2.14 2.16 2.12 2.16 510,600 1,093,566
27/04/2017 2.12 2.14 2.10 2.12 434,400 921,464
26/04/2017 2.12 2.14 2.10 2.10 106,400 225,272
25/04/2017 2.14 2.14 2.10 2.10 715,400 1,512,734
24/04/2017 2.12 2.16 2.12 2.12 470,100 1,003,396
21/04/2017 2.12 2.14 2.12 2.12 254,300 539,356
20/04/2017 2.12 2.14 2.12 2.12 245,700 522,000
19/04/2017 2.12 2.14 2.12 2.14 349,300 745,890
18/04/2017 2.16 2.18 2.14 2.14 898,500 1,938,498
17/04/2017 2.14 2.20 2.12 2.14 1,801,800 3,914,416
12/04/2017 2.14 2.14 2.12 2.14 424,500 906,352
11/04/2017 2.12 2.16 2.10 2.12 1,115,500 2,360,892
10/04/2017 2.14 2.18 2.12 2.12 520,700 1,114,338
07/04/2017 2.18 2.18 2.14 2.14 674,700 1,457,466
05/04/2017 2.12 2.22 2.10 2.18 5,042,900 11,010,922
04/04/2017 2.14 2.16 2.08 2.10 1,804,200 3,815,458
03/04/2017 2.18 2.18 2.12 2.16 1,180,300 2,539,948
Remark : Volume from SET main board.