Home / Stock Information / Historical Price

Filter Dates:

From / /
  To   / /

Historical price from Oct 02, 2017 to Nov 22, 2017

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(25/10/2017 to 08/11/2017)
11.90 12.10 11.80 12.00 4,819,100 57,296,990
Previous 4 weeks
(25/09/2017 to 24/10/2017)
12.00 12.40 11.70 12.00 7,113,900 85,741,290
Daily Historical Data
22/11/2017 11.90 12.00 11.90 11.90 392,900 4,675,520
21/11/2017 12.00 12.00 11.90 11.90 15,900 189,300
20/11/2017 - - - - 0 0
17/11/2017 - - - - 0 0
16/11/2017 12.00 12.00 12.00 12.00 50,000 600,000
15/11/2017 12.00 12.00 11.90 12.00 268,400 3,214,050
14/11/2017 11.90 11.90 11.80 11.90 78,500 933,950
13/11/2017 - - - - 0 0
10/11/2017 11.90 11.90 11.70 11.90 126,100 1,481,140
09/11/2017 12.00 12.00 12.00 12.00 216,300 2,595,600
08/11/2017 12.00 12.00 12.00 12.00 381,800 4,581,600
07/11/2017 12.00 12.00 12.00 12.00 343,900 4,126,800
06/11/2017 11.90 11.90 11.80 11.80 42,100 500,780
03/11/2017 11.90 12.10 11.90 11.90 1,038,600 12,453,280
02/11/2017 11.80 11.80 11.80 11.80 716,800 8,458,240
01/11/2017 11.80 11.80 11.80 11.80 784,500 9,257,100
31/10/2017 11.80 11.90 11.80 11.80 187,800 2,216,140
30/10/2017 11.90 11.90 11.80 11.90 508,900 6,008,020
27/10/2017 11.90 11.90 11.90 11.90 210,500 2,504,950
25/10/2017 11.90 12.00 11.90 12.00 604,200 7,190,080
24/10/2017 12.00 12.00 11.90 12.00 449,400 5,351,730
20/10/2017 12.00 12.00 12.00 12.00 374,000 4,488,000
19/10/2017 12.00 12.00 12.00 12.00 330,500 3,966,000
18/10/2017 12.00 12.00 12.00 12.00 13,800 165,600
17/10/2017 12.00 12.00 12.00 12.00 210,900 2,530,800
16/10/2017 12.00 12.00 11.90 12.00 565,700 6,779,250
12/10/2017 12.00 12.00 12.00 12.00 10,000 120,000
11/10/2017 12.00 12.00 11.90 12.00 677,500 8,120,000
10/10/2017 12.10 12.10 12.00 12.00 41,300 496,950
09/10/2017 12.00 12.40 12.00 12.10 1,489,500 18,255,600
06/10/2017 12.00 12.10 11.90 12.10 293,300 3,519,260
05/10/2017 12.10 12.20 12.00 12.00 738,200 8,889,670
04/10/2017 12.20 12.30 12.00 12.20 78,400 942,840
03/10/2017 12.00 12.20 12.00 12.20 4,300 51,650
02/10/2017 12.20 12.20 12.10 12.10 6,900 84,050
Remark : Volume from SET main board.