Home / Stock Information / Historical Price

Filter Dates:

From / /
  To   / /

Historical price from Jun 01, 2017 to Jul 21, 2017

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(23/06/2017 to 06/07/2017)
11.90 12.00 11.60 12.00 4,110,600 48,939,580
Previous 4 weeks
(26/05/2017 to 22/06/2017)
12.00 12.20 11.00 11.80 8,693,000 99,463,730
Daily Historical Data
21/07/2017 11.80 12.00 11.80 12.00 11,900 141,070
20/07/2017 12.00 12.10 12.00 12.00 390,100 4,686,210
19/07/2017 12.20 12.20 12.00 12.00 213,100 2,562,890
18/07/2017 12.00 12.30 12.00 12.20 1,306,600 15,966,330
17/07/2017 11.90 12.00 11.90 12.00 760,200 9,121,600
14/07/2017 11.90 11.90 11.80 11.90 400 4,750
13/07/2017 11.90 11.90 11.90 11.90 498,400 5,930,960
12/07/2017 11.90 11.90 11.90 11.90 18,600 221,340
11/07/2017 11.90 12.20 11.90 11.90 1,794,200 21,704,240
07/07/2017 11.90 11.90 11.90 11.90 419,700 4,994,430
06/07/2017 11.90 12.00 11.90 12.00 171,100 2,036,100
05/07/2017 12.00 12.00 11.90 12.00 12,400 147,700
04/07/2017 11.80 12.00 11.80 12.00 121,900 1,448,110
03/07/2017 11.70 12.00 11.70 12.00 71,800 854,500
30/06/2017 11.70 12.00 11.70 12.00 615,500 7,334,190
29/06/2017 11.70 12.00 11.60 12.00 1,375,500 16,354,100
28/06/2017 11.90 11.90 11.70 11.80 639,700 7,573,480
27/06/2017 11.80 12.00 11.80 12.00 1,080,700 12,929,600
26/06/2017 - - - - 0 0
23/06/2017 11.90 11.90 11.90 11.90 22,000 261,800
22/06/2017 11.70 11.80 11.70 11.80 67,200 787,240
21/06/2017 11.90 11.90 11.70 11.90 355,900 4,176,740
20/06/2017 11.70 12.00 11.70 11.90 1,342,200 16,029,550
19/06/2017 11.70 11.70 11.60 11.70 205,500 2,383,880
16/06/2017 11.50 11.90 11.50 11.60 675,600 7,949,710
15/06/2017 11.40 11.60 11.40 11.60 224,600 2,586,590
14/06/2017 11.30 11.40 11.30 11.40 448,600 5,111,880
13/06/2017 11.30 11.30 11.20 11.20 304,900 3,431,340
12/06/2017 11.30 11.30 11.20 11.30 130,500 1,462,010
09/06/2017 11.10 11.20 11.00 11.20 3,645,200 40,455,160
08/06/2017 11.40 11.40 11.10 11.10 213,800 2,389,920
07/06/2017 11.80 11.80 11.40 11.40 429,400 4,931,240
06/06/2017 12.10 12.10 11.70 11.70 95,100 1,125,270
05/06/2017 11.90 12.00 11.80 11.90 135,200 1,608,660
02/06/2017 12.00 12.10 12.00 12.10 316,200 3,797,270
01/06/2017 12.10 12.10 12.10 12.10 2,400 29,040
Remark : Volume from SET main board.