Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 01, 2017 to Mar 30, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(03/03/2017 to 16/03/2017)
11.20 12.20 10.20 10.80 18,676,600 210,545,330
Previous 4 weeks
(02/02/2017 to 02/03/2017)
11.90 12.20 10.30 11.10 32,888,200 365,746,950
Daily Historical Data
30/03/2017 11.20 13.10 11.00 12.70 22,701,100 280,109,790
29/03/2017 10.50 11.50 10.50 11.20 4,984,900 54,542,210
28/03/2017 10.80 10.80 10.40 10.50 3,029,800 31,822,840
27/03/2017 10.80 10.80 10.50 10.80 769,000 8,195,090
24/03/2017 10.80 10.90 10.70 10.70 1,327,500 14,273,600
23/03/2017 11.00 11.00 10.90 10.90 644,600 7,059,070
22/03/2017 10.90 11.00 10.80 11.00 488,400 5,323,560
21/03/2017 10.90 11.00 10.80 10.90 1,659,200 18,091,760
20/03/2017 10.80 11.00 10.70 10.90 382,600 4,155,080
17/03/2017 10.80 10.90 10.70 10.90 444,300 4,812,960
16/03/2017 10.70 11.00 10.70 10.80 803,400 8,691,830
15/03/2017 11.00 11.10 10.70 10.70 862,200 9,383,940
14/03/2017 10.50 10.90 10.40 10.90 2,053,000 21,928,770
13/03/2017 11.10 11.30 10.20 10.70 2,831,600 29,891,280
10/03/2017 11.30 11.50 11.30 11.30 526,700 6,015,310
09/03/2017 11.10 11.40 11.00 11.40 544,900 6,135,050
08/03/2017 11.30 11.50 11.00 11.20 1,290,300 14,452,930
07/03/2017 11.50 11.70 11.20 11.50 1,218,000 13,961,030
06/03/2017 11.80 12.20 11.50 11.50 3,089,600 36,549,560
03/03/2017 11.20 11.90 11.20 11.80 5,456,900 63,535,630
02/03/2017 11.00 11.10 10.80 11.10 2,426,600 26,722,820
01/03/2017 11.00 11.20 10.80 10.90 1,397,100 15,392,560
28/02/2017 10.80 11.00 10.80 10.80 277,600 3,013,490
27/02/2017 11.40 11.40 10.90 10.90 141,300 1,556,070
24/02/2017 11.10 11.20 10.80 11.20 519,800 5,731,040
23/02/2017 10.90 11.30 10.80 11.10 581,900 6,431,630
22/02/2017 11.10 11.10 10.90 11.00 140,000 1,536,170
21/02/2017 11.30 11.30 11.00 11.10 129,400 1,439,810
20/02/2017 10.80 11.30 10.70 11.30 2,461,400 26,990,000
17/02/2017 11.10 11.10 10.80 10.90 1,426,900 15,624,840
16/02/2017 11.50 11.50 11.30 11.30 410,900 4,659,380
15/02/2017 11.40 11.70 11.40 11.50 1,846,100 21,226,720
14/02/2017 11.50 11.90 11.30 11.70 1,859,800 21,579,530
10/02/2017 11.30 11.70 11.00 11.70 2,510,800 28,420,020
09/02/2017 10.80 11.10 10.80 11.00 1,845,900 20,152,490
08/02/2017 11.10 11.30 10.90 11.00 1,195,000 13,196,310
07/02/2017 11.30 11.30 10.80 11.00 1,835,900 20,160,220
06/02/2017 11.90 11.90 10.30 11.20 9,268,000 100,789,150
03/02/2017 11.80 12.20 11.80 11.90 1,374,000 16,437,130
02/02/2017 11.90 11.90 11.80 11.80 1,239,800 14,687,570
01/02/2017 12.00 12.30 11.80 11.80 3,179,400 38,147,660
Remark : Volume from SET main board.