Home / Stock Information / Historical Price

Filter Dates:

From / /
  To   / /

Historical price from Aug 01, 2017 to Sep 22, 2017

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(28/08/2017 to 08/09/2017)
11.90 12.30 11.80 11.80 2,359,800 28,429,580
Previous 4 weeks
(27/07/2017 to 25/08/2017)
12.13 12.30 11.34 12.00 6,296,024 75,444,040
Daily Historical Data
22/09/2017 11.80 12.00 11.80 11.80 43,300 516,940
21/09/2017 11.90 12.00 11.80 11.80 542,600 6,469,010
20/09/2017 11.90 11.90 11.90 11.90 57,000 678,300
19/09/2017 11.90 11.90 11.80 11.90 120,100 1,422,190
18/09/2017 11.90 12.00 11.80 12.00 5,600 66,410
15/09/2017 12.00 12.10 11.80 11.90 631,300 7,508,250
14/09/2017 12.00 12.00 11.90 12.00 580,000 6,946,100
13/09/2017 12.10 12.10 12.00 12.00 22,500 272,190
12/09/2017 11.90 12.30 11.90 12.10 1,762,300 21,359,660
11/09/2017 11.80 11.90 11.80 11.90 535,200 6,353,060
08/09/2017 11.90 11.90 11.80 11.80 144,700 1,720,630
07/09/2017 11.90 11.90 11.80 11.80 348,100 4,141,590
06/09/2017 11.80 12.00 11.80 12.00 135,300 1,610,080
05/09/2017 11.90 11.90 11.90 11.90 45,900 546,210
04/09/2017 12.00 12.00 12.00 12.00 75,000 900,000
01/09/2017 11.90 12.00 11.90 11.90 188,700 2,257,230
31/08/2017 11.90 11.90 11.90 11.90 72,800 866,320
30/08/2017 12.00 12.00 11.90 11.90 7,000 83,900
29/08/2017 12.00 12.00 12.00 12.00 393,400 4,720,800
28/08/2017 11.90 12.30 11.90 12.00 948,900 11,582,820
25/08/2017 12.00 12.30 11.90 12.00 2,198,300 26,560,660
24/08/2017 11.90 12.00 11.90 12.00 138,100 1,656,900
23/08/2017 12.00 12.00 12.00 12.00 100 1,200
22/08/2017 12.00 12.00 11.90 12.00 355,200 4,261,900
21/08/2017 12.00 12.10 12.00 12.00 17,700 212,470
18/08/2017 12.00 12.00 12.00 12.00 13,000 156,000
17/08/2017 - - - - 0 0
16/08/2017 11.93 11.93 11.84 11.93 271,978 3,244,450
15/08/2017 11.93 11.93 11.84 11.93 148,407 1,770,990
11/08/2017 11.84 12.23 11.84 11.93 792,407 9,619,940
10/08/2017 12.03 12.03 11.84 11.84 416,866 4,933,870
09/08/2017 11.74 12.13 11.74 12.13 191,541 2,247,940
08/08/2017 11.84 11.84 11.84 11.84 114,020 1,349,460
07/08/2017 11.93 12.03 11.84 11.93 41,827 500,060
04/08/2017 11.84 11.93 11.84 11.93 211,248 2,521,190
03/08/2017 11.84 11.84 11.84 11.84 503,537 5,959,520
02/08/2017 11.84 11.84 11.84 11.84 334,619 3,960,320
01/08/2017 11.84 11.84 11.84 11.84 165,500 1,958,740
Remark : Volume from SET main board.