Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 03, 2017 to May 29, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(28/04/2017 to 15/05/2017)
11.10 11.80 9.40 10.40 55,945,500 603,749,620
Previous 4 weeks
(28/03/2017 to 27/04/2017)
10.80 13.30 9.10 11.00 138,005,700 1,573,225,355
Daily Historical Data
29/05/2017 13.90 14.20 13.80 14.00 5,522,000 77,122,840
26/05/2017 14.20 14.30 13.70 14.10 7,878,600 110,267,110
25/05/2017 13.00 14.30 13.00 14.20 21,773,700 300,900,480
24/05/2017 12.40 13.00 12.20 12.90 11,423,400 144,689,600
23/05/2017 10.80 12.40 10.80 12.30 37,626,700 443,591,780
22/05/2017 11.20 11.20 10.70 10.80 7,347,300 81,032,800
19/05/2017 11.40 11.50 11.00 11.10 7,692,600 86,110,840
18/05/2017 11.30 11.30 10.90 11.30 21,292,800 237,910,810
17/05/2017 10.60 11.00 10.50 10.90 7,819,400 84,760,780
16/05/2017 10.50 10.70 10.30 10.50 3,969,700 41,521,710
15/05/2017 10.30 10.50 10.20 10.40 1,882,700 19,573,020
12/05/2017 9.70 10.40 9.40 10.40 6,743,000 67,322,245
11/05/2017 10.50 10.60 9.80 9.85 7,362,700 73,466,995
09/05/2017 11.00 11.20 10.40 10.40 6,708,700 71,741,310
08/05/2017 11.20 11.40 10.90 11.00 7,173,500 79,432,350
05/05/2017 11.30 11.60 11.20 11.50 3,792,400 43,280,880
04/05/2017 11.00 11.80 10.90 11.50 10,056,600 114,714,970
03/05/2017 10.90 11.20 10.80 11.00 3,931,400 43,219,400
02/05/2017 10.90 11.30 10.80 10.80 3,530,700 38,833,430
28/04/2017 11.10 11.20 10.60 10.90 4,763,800 52,165,020
27/04/2017 11.30 11.50 11.00 11.00 5,729,300 64,550,140
26/04/2017 10.40 11.10 10.40 11.10 5,274,600 56,809,090
25/04/2017 10.50 10.60 10.00 10.30 3,406,800 35,167,880
24/04/2017 10.20 10.70 10.10 10.40 6,198,200 65,036,220
21/04/2017 9.70 10.50 9.70 10.20 14,667,200 149,966,835
20/04/2017 9.80 9.90 9.65 9.65 2,412,100 23,555,445
19/04/2017 10.10 10.10 9.70 9.75 6,437,100 63,504,560
18/04/2017 9.50 10.10 9.50 10.00 10,918,100 107,906,825
17/04/2017 9.20 9.45 9.10 9.40 6,038,900 55,912,110
12/04/2017 12.30 12.50 12.20 12.50 2,297,000 28,330,110
11/04/2017 12.80 12.80 12.10 12.20 4,044,600 50,273,860
10/04/2017 12.70 13.00 12.50 12.80 3,362,200 42,813,430
07/04/2017 12.40 12.60 12.30 12.60 1,910,700 23,792,210
05/04/2017 12.30 13.00 12.20 12.50 11,640,700 148,004,050
04/04/2017 12.50 12.50 12.10 12.10 4,135,500 50,884,050
03/04/2017 12.80 12.90 12.40 12.60 7,041,200 89,095,990
Remark : Volume from SET main board.