Historical Price

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

Historical price from Jan 04, 2017 to Feb 27, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(30/01/2017 to 10/02/2017)
2.12 2.18 2.06 2.08 18,767,700 39,618,790
Previous 4 weeks
(29/12/2016 to 27/01/2017)
2.10 2.28 2.06 2.12 87,087,900 189,132,262
Daily Historical Data
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
31/01/2017 2.10 2.10 2.06 2.08 1,693,300 3,529,240
30/01/2017 2.12 2.18 2.06 2.10 6,675,600 14,220,532
27/01/2017 2.16 2.16 2.10 2.12 882,800 1,872,182
26/01/2017 2.14 2.18 2.12 2.16 1,654,500 3,551,198
25/01/2017 2.18 2.20 2.16 2.16 730,600 1,584,996
24/01/2017 2.20 2.22 2.16 2.16 1,459,400 3,169,088
23/01/2017 2.14 2.22 2.14 2.18 4,957,000 10,816,826
20/01/2017 2.12 2.20 2.12 2.12 8,406,100 18,114,154
19/01/2017 2.10 2.10 2.08 2.10 1,131,700 2,370,184
18/01/2017 2.16 2.18 2.10 2.10 3,320,000 7,035,850
17/01/2017 2.20 2.22 2.16 2.16 3,996,100 8,731,590
16/01/2017 2.20 2.24 2.16 2.20 5,975,100 13,138,824
13/01/2017 2.14 2.28 2.12 2.18 36,183,700 80,055,120
12/01/2017 2.08 2.16 2.08 2.12 5,489,800 11,664,404
11/01/2017 2.10 2.14 2.08 2.08 4,294,300 9,056,158
10/01/2017 2.08 2.10 2.08 2.08 1,367,300 2,864,012
09/01/2017 2.10 2.14 2.06 2.08 3,008,400 6,295,698
06/01/2017 2.10 2.12 2.08 2.08 1,416,000 2,962,746
05/01/2017 2.10 2.10 2.06 2.10 1,041,000 2,165,760
04/01/2017 2.08 2.10 2.06 2.10 659,500 1,372,052
Remark : Volume from SET main board.