Historical Price

Filter Dates:

From To

Historical price from 02 October 2017 to 20 November 2017

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(20/10/2017 to 06/11/2017)
1.26 1.30 1.23 1.25 1,624,600 2,055,247
Previous 4 weeks
(21/09/2017 to 19/10/2017)
1.32 1.35 1.26 1.26 4,190,800 5,420,110
Daily Historical Data
20/11/2017 1.25 1.26 1.25 1.26 267,400 336,824
17/11/2017 1.25 1.27 1.25 1.26 325,900 411,845
16/11/2017 1.22 1.25 1.22 1.24 123,300 152,187
15/11/2017 1.20 1.25 1.20 1.23 399,300 493,354
14/11/2017 1.24 1.24 1.21 1.23 255,200 312,076
13/11/2017 1.25 1.26 1.23 1.23 291,400 362,235
10/11/2017 1.27 1.27 1.23 1.25 173,200 217,194
09/11/2017 1.30 1.30 1.27 1.28 55,600 71,170
08/11/2017 1.29 1.30 1.27 1.27 561,900 723,860
07/11/2017 1.28 1.29 1.27 1.29 107,700 137,793
06/11/2017 1.25 1.28 1.25 1.25 19,200 24,048
03/11/2017 1.25 1.27 1.25 1.27 2,400 3,030
02/11/2017 1.28 1.28 1.26 1.28 84,300 106,813
01/11/2017 1.28 1.28 1.26 1.28 35,100 44,608
31/10/2017 1.27 1.30 1.25 1.26 818,900 1,041,928
30/10/2017 1.25 1.26 1.23 1.25 179,100 223,615
27/10/2017 1.24 1.26 1.24 1.25 116,700 146,420
25/10/2017 1.26 1.26 1.25 1.26 62,400 78,600
24/10/2017 1.25 1.26 1.25 1.26 215,700 271,381
20/10/2017 1.26 1.27 1.25 1.26 90,800 114,804
19/10/2017 1.28 1.29 1.26 1.26 575,500 732,376
18/10/2017 1.29 1.29 1.26 1.26 568,300 719,406
17/10/2017 1.28 1.30 1.27 1.27 168,900 216,896
16/10/2017 1.29 1.29 1.26 1.28 306,100 389,353
12/10/2017 1.28 1.30 1.28 1.29 76,200 97,582
11/10/2017 1.30 1.30 1.27 1.29 550,300 703,090
10/10/2017 1.31 1.31 1.28 1.31 222,100 286,858
09/10/2017 1.32 1.32 1.30 1.32 16,300 21,345
06/10/2017 1.32 1.32 1.29 1.31 387,300 504,402
05/10/2017 1.32 1.32 1.31 1.31 112,600 147,547
04/10/2017 1.32 1.33 1.31 1.33 85,200 112,265
03/10/2017 1.32 1.32 1.30 1.31 99,000 129,276
02/10/2017 1.32 1.32 1.31 1.32 27,700 36,467

Remark : Volume from SET main board.