EN TH
WebmailWebmail

Historical Price

Filter Dates:

From / / To / /

Historical price from Aug 01, 2017 to Sep 26, 2017


Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(30/08/2017 to 12/09/2017)
11.20 11.20 10.20 10.70 11,520,900 150,850,460
Previous 4 weeks
(01/08/2017 to 29/08/2017)
11.40 11.80 10.90 11.10 13,367,700 150,850,460
Daily Historical Data
26/09/2017 10.70 10.80 10.50 10.60 1,495,100 15,878,820
25/09/2017 11.00 11.00 10.70 10.70 858,400 9,269,650
22/09/2017 10.60 11.20 10.60 10.90 3,479,000 38,052,800
21/09/2017 10.50 10.70 10.50 10.60 434,200 4,600,940
20/09/2017 10.70 10.70 10.40 10.60 1,629,400 17,128,410
19/09/2017 10.60 10.70 10.60 10.70 508,900 5,430,460
18/09/2017 10.50 10.70 10.50 10.60 414,100 4,394,630
15/09/2017 10.70 10.80 10.50 10.50 884,700 9,370,860
14/09/2017 10.70 10.80 10.50 10.80 742,100 7,917,140
13/09/2017 10.70 10.80 10.60 10.60 251,600 2,693,480
12/09/2017 10.70 10.70 10.60 10.70 852,500 9,098,530
11/09/2017 10.80 10.80 10.60 10.70 731,700 7,803,630
08/09/2017 11.10 11.10 10.70 10.70 1,456,800 15,802,180
07/09/2017 10.60 11.00 10.60 11.00 1,792,900 19,497,210
06/09/2017 10.50 10.60 10.40 10.60 551,600 5,794,180
05/09/2017 10.50 10.50 10.40 10.50 663,800 6,950,380
04/09/2017 10.90 10.90 10.20 10.50 2,928,600 30,773,020
01/09/2017 11.00 11.10 10.70 10.70 1,825,500 19,808,620
31/08/2017 11.10 11.10 11.00 11.00 443,500 4,902,250
30/08/2017 11.20 11.20 11.00 11.10 274,000 3,036,220
29/08/2017 11.00 11.20 11.00 11.10 474,900 5,268,880
28/08/2017 11.00 11.10 11.00 11.10 214,100 2,362,230
25/08/2017 11.10 11.10 11.00 11.00 409,400 4,538,210
24/08/2017 11.20 11.20 11.10 11.20 329,700 3,666,860
23/08/2017 11.20 11.30 11.10 11.20 371,500 4,153,190
22/08/2017 11.10 11.20 11.10 11.20 191,500 2,140,270
21/08/2017 11.20 11.20 11.10 11.10 197,300 2,193,360
18/08/2017 11.20 11.30 11.10 11.20 428,200 4,795,380
17/08/2017 11.20 11.30 11.20 11.20 284,200 3,186,150
16/08/2017 11.20 11.40 11.20 11.20 478,100 5,391,250
15/08/2017 11.40 11.40 11.20 11.30 681,300 7,719,190
11/08/2017 11.80 11.80 11.20 11.30 4,220,100 48,280,130
10/08/2017 11.00 11.20 10.90 11.10 988,600 10,920,790
09/08/2017 11.30 11.30 11.00 11.00 1,607,100 17,850,600
08/08/2017 11.20 11.30 11.20 11.20 208,600 2,345,880
07/08/2017 11.50 11.50 11.20 11.20 908,400 10,301,470
04/08/2017 11.40 11.50 11.40 11.40 518,900 5,917,640
03/08/2017 11.50 11.60 11.40 11.40 359,600 4,120,770
02/08/2017 11.50 11.60 11.40 11.40 190,000 2,184,180
01/08/2017 11.40 11.60 11.40 11.50 306,200 3,514,030

Remark : Volume from SET main board.