Historical Price Email This Print This 

Filter Dates:
From / / To / /

Historical price from Dec 01, 2017 to Jan 19, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(21/12/2017 to 05/01/2018)
14.50 14.90 14.00 14.30 8,748,700 125,950,230
Previous 4 weeks
(21/11/2017 to 20/12/2017)
16.00 16.20 14.20 14.50 24,744,900 372,128,830
Daily Historical Data
19/01/2018 15.10 15.30 15.00 15.00 3,347,200 50,593,980
18/01/2018 14.80 15.20 14.70 15.00 5,457,900 81,277,570
17/01/2018 14.60 14.70 14.50 14.60 745,300 10,881,400
16/01/2018 14.50 14.70 14.50 14.60 619,000 9,005,990
15/01/2018 14.70 14.80 14.50 14.50 995,100 14,508,750
12/01/2018 14.80 14.80 14.60 14.70 1,076,400 15,822,610
11/01/2018 14.70 15.20 14.70 14.80 2,623,900 39,223,830
10/01/2018 14.90 15.00 14.70 14.80 355,300 5,281,340
09/01/2018 14.90 15.00 14.80 14.80 881,200 13,104,540
08/01/2018 14.40 15.10 14.40 14.90 7,345,800 109,580,820
05/01/2018 14.20 14.50 14.20 14.30 833,200 11,961,790
04/01/2018 14.20 14.40 14.10 14.20 843,000 11,998,420
03/01/2018 14.40 14.40 14.20 14.20 804,200 11,483,200
29/12/2017 14.40 14.40 14.00 14.40 1,815,000 25,811,000
28/12/2017 14.50 14.50 14.20 14.40 317,100 4,549,690
27/12/2017 14.60 14.60 14.30 14.30 1,485,800 21,402,200
26/12/2017 14.70 14.80 14.50 14.60 395,900 5,793,080
25/12/2017 14.80 14.80 14.60 14.70 442,300 6,508,430
22/12/2017 14.50 14.90 14.50 14.80 1,021,300 15,053,480
21/12/2017 14.50 14.60 14.20 14.50 790,900 11,388,940
20/12/2017 14.50 14.60 14.20 14.50 1,402,800 20,170,270
19/12/2017 14.40 14.70 14.30 14.50 686,000 9,933,890
18/12/2017 14.90 14.90 14.40 14.40 2,457,100 35,636,970
15/12/2017 14.70 14.90 14.50 14.80 1,171,300 17,159,410
14/12/2017 15.20 15.20 14.70 14.70 1,492,200 22,182,020
13/12/2017 15.30 15.50 15.10 15.20 3,197,900 48,875,310
12/12/2017 14.80 15.20 14.80 15.20 2,337,000 35,155,490
08/12/2017 14.50 14.90 14.50 14.80 488,100 7,188,870
07/12/2017 14.60 14.80 14.50 14.50 1,276,200 18,661,040
06/12/2017 14.80 14.90 14.50 14.50 948,200 13,855,040
04/12/2017 15.10 15.20 14.60 14.80 1,569,500 23,312,280
01/12/2017 15.20 15.30 15.10 15.10 1,484,400 22,512,810
Remark : Volume from SET main board.