Historical Price

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

Historical price from Feb 01, 2017 to Mar 30, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(03/03/2017 to 16/03/2017)
2.36 2.42 2.02 2.14 63,590,000 144,258,402
Previous 4 weeks
(02/02/2017 to 02/03/2017)
2.12 2.36 2.00 2.34 105,685,500 236,151,444
Daily Historical Data
30/03/2017 2.18 2.24 2.18 2.20 1,043,000 2,309,102
29/03/2017 2.20 2.26 2.18 2.18 2,895,600 6,398,258
28/03/2017 2.20 2.26 2.18 2.18 1,512,500 3,335,268
27/03/2017 2.24 2.24 2.20 2.20 1,099,400 2,437,508
24/03/2017 2.14 2.24 2.14 2.20 5,014,000 11,054,730
23/03/2017 2.16 2.18 2.14 2.14 551,900 1,185,662
22/03/2017 2.16 2.20 2.14 2.14 1,650,300 3,576,880
21/03/2017 2.10 2.18 2.08 2.18 2,457,700 5,279,582
20/03/2017 2.10 2.12 2.10 2.10 432,800 910,944
17/03/2017 2.14 2.16 2.10 2.12 968,300 2,053,662
16/03/2017 2.12 2.20 2.12 2.14 3,249,600 7,000,768
15/03/2017 2.08 2.10 2.02 2.10 1,298,000 2,684,314
14/03/2017 2.02 2.08 2.02 2.08 1,725,800 3,533,348
13/03/2017 2.08 2.10 2.02 2.04 3,286,400 6,774,728
10/03/2017 2.14 2.14 2.10 2.10 1,352,100 2,853,138
09/03/2017 2.10 2.14 2.10 2.12 587,500 1,244,606
08/03/2017 2.20 2.20 2.06 2.12 8,712,600 18,484,982
07/03/2017 2.26 2.30 2.22 2.22 2,237,400 5,033,732
06/03/2017 2.34 2.36 2.22 2.26 5,977,600 13,761,018
03/03/2017 2.36 2.42 2.28 2.28 35,163,000 82,887,768
02/03/2017 2.26 2.36 2.22 2.34 42,495,300 98,407,454
01/03/2017 2.20 2.24 2.16 2.22 3,672,600 8,135,138
28/02/2017 2.26 2.28 2.20 2.22 7,973,800 17,821,750
27/02/2017 2.14 2.30 2.14 2.24 28,692,300 64,396,822
24/02/2017 2.14 2.14 2.10 2.12 1,523,600 3,219,554
23/02/2017 2.06 2.14 2.06 2.12 2,027,300 4,252,618
22/02/2017 2.06 2.10 2.06 2.06 1,453,900 3,024,622
21/02/2017 2.06 2.06 2.04 2.06 983,400 2,017,450
20/02/2017 2.02 2.08 2.00 2.04 2,458,200 5,021,074
17/02/2017 2.02 2.04 2.00 2.00 1,167,700 2,340,676
16/02/2017 2.02 2.04 2.00 2.04 731,600 1,470,974
15/02/2017 2.04 2.08 2.00 2.02 2,382,300 4,815,030
14/02/2017 2.08 2.08 2.06 2.06 1,357,500 2,802,258
10/02/2017 2.08 2.08 2.08 2.08 414,600 862,368
09/02/2017 2.10 2.12 2.06 2.08 923,000 1,924,384
08/02/2017 2.10 2.10 2.08 2.10 957,100 2,008,408
07/02/2017 2.08 2.14 2.08 2.08 4,255,700 9,009,130
06/02/2017 2.08 2.10 2.08 2.08 508,400 1,057,474
03/02/2017 2.08 2.10 2.06 2.06 528,400 1,095,232
02/02/2017 2.12 2.12 2.08 2.08 1,178,800 2,469,028
01/02/2017 2.08 2.14 2.08 2.10 1,632,800 3,442,994
Remark : Volume from SET main board.