Home / Stock Information / Historical Price

Filter Dates:

From / /
  To   / /

Historical price from May 02, 2017 to Jun 22, 2017

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(26/05/2017 to 08/06/2017)
12.00 12.20 11.10 11.10 1,292,800 15,089,630
Previous 4 weeks
(26/04/2017 to 25/05/2017)
12.83 12.83 11.70 12.10 7,304,415 88,163,410
Daily Historical Data
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
31/05/2017 12.10 12.20 12.10 12.20 12,000 145,220
30/05/2017 12.00 12.10 12.00 12.10 15,000 180,010
29/05/2017 12.00 12.10 12.00 12.00 44,300 532,100
26/05/2017 12.00 12.00 11.90 12.00 29,400 350,900
25/05/2017 11.90 12.10 11.90 12.10 45,200 542,060
24/05/2017 11.90 12.00 11.80 11.80 81,700 964,410
23/05/2017 11.90 11.90 11.80 11.80 86,200 1,021,930
22/05/2017 11.80 12.00 11.70 12.00 50,100 588,440
19/05/2017 11.80 11.90 11.80 11.90 170,500 2,020,620
18/05/2017 12.10 12.10 11.80 11.80 178,300 2,128,830
17/05/2017 12.13 12.13 12.13 12.13 103,758 1,259,040
16/05/2017 11.74 12.23 11.74 12.13 479,078 5,735,340
15/05/2017 11.94 12.23 11.84 12.23 762,101 9,110,030
12/05/2017 12.03 12.23 11.94 12.13 287,648 3,487,870
11/05/2017 12.33 12.33 12.13 12.13 62,939 766,270
09/05/2017 12.23 12.43 11.94 12.43 439,666 5,345,400
08/05/2017 12.43 12.43 12.23 12.33 121,353 1,495,680
05/05/2017 12.23 12.43 12.23 12.43 13,573 166,390
04/05/2017 12.13 12.33 12.13 12.23 100,742 1,222,670
03/05/2017 12.03 12.13 11.94 12.13 67,463 806,010
02/05/2017 11.94 12.03 11.94 12.03 638,034 7,615,530
Remark : Volume from SET main board.