Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 04, 2017 to Feb 22, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(25/01/2017 to 07/02/2017)
11.10 12.30 10.30 11.00 41,483,900 465,078,370
Previous 4 weeks
(26/12/2016 to 24/01/2017)
7.95 11.40 7.85 11.10 233,794,200 2,153,974,505
Daily Historical Data
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
31/01/2017 11.50 11.80 11.40 11.70 1,839,200 21,330,020
30/01/2017 11.20 12.00 11.20 11.80 4,836,300 56,368,420
27/01/2017 11.00 11.20 10.90 11.00 2,602,800 28,760,410
26/01/2017 11.00 11.20 10.70 11.00 5,955,200 65,505,990
25/01/2017 11.10 11.40 10.80 11.10 9,353,300 102,891,800
24/01/2017 10.70 11.40 10.60 11.10 19,777,900 216,409,610
23/01/2017 10.60 10.60 10.30 10.50 5,972,700 62,583,490
20/01/2017 9.80 10.80 9.75 10.50 21,984,800 226,977,555
19/01/2017 9.70 9.80 9.40 9.70 9,420,600 90,429,390
18/01/2017 9.10 9.75 9.10 9.70 28,279,500 268,018,200
17/01/2017 8.80 9.30 8.80 9.10 29,041,700 265,667,095
16/01/2017 8.80 8.85 8.70 8.80 4,494,900 39,447,090
13/01/2017 8.80 8.85 8.75 8.80 4,341,400 38,150,685
12/01/2017 8.80 9.00 8.75 8.75 29,123,300 258,103,775
11/01/2017 8.55 8.90 8.55 8.70 19,530,100 170,543,070
10/01/2017 8.25 8.50 8.20 8.45 7,134,500 59,857,475
09/01/2017 8.40 8.45 8.20 8.25 5,090,200 42,353,330
06/01/2017 8.55 8.60 8.40 8.40 19,114,900 162,291,210
05/01/2017 8.05 8.55 8.05 8.45 22,603,700 189,407,910
04/01/2017 8.10 8.15 8.05 8.10 1,527,100 12,333,490
Remark : Volume from SET main board.