Historical Price

Email This Print This TH
Filter Dates:
From / / To / /

Historical price from Sep 01, 2017 to Oct 20, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(22/09/2017 to 05/10/2017)
9.95 10.10 9.95 10.00 521,900 14,687,315
Previous 4 weeks
(25/08/2017 to 21/09/2017)
10.00 10.10 9.95 9.95 1,469,000 14,687,315
Daily Historical Data
20/10/2017 10.00 10.00 9.95 9.95 5,100 50,995
19/10/2017 9.95 9.95 9.95 9.95 900 8,955
18/10/2017 10.00 10.00 9.95 9.95 30,100 299,500
17/10/2017 - - - - 0 0
16/10/2017 10.10 10.10 10.00 10.00 130,000 1,310,000
12/10/2017 10.00 10.10 10.00 10.10 70,000 703,000
11/10/2017 10.00 10.00 10.00 10.00 100,000 1,000,000
10/10/2017 - - - - 0 0
09/10/2017 10.00 10.00 10.00 10.00 7,000 70,000
06/10/2017 10.00 10.00 10.00 10.00 200,300 2,003,000
05/10/2017 - - - - 0 0
04/10/2017 10.00 10.00 10.00 10.00 100,000 1,000,000
03/10/2017 - - - - 0 0
02/10/2017 10.10 10.10 10.10 10.10 15,000 151,500
29/09/2017 10.00 10.00 10.00 10.00 150,000 1,500,000
28/09/2017 10.00 10.00 10.00 10.00 205,100 2,051,000
27/09/2017 10.00 10.00 10.00 10.00 45,800 458,000
26/09/2017 - - - - 0 0
25/09/2017 9.95 9.95 9.95 9.95 5,900 58,705
22/09/2017 9.95 9.95 9.95 9.95 100 995
21/09/2017 9.95 9.95 9.95 9.95 75,700 753,215
20/09/2017 - - - - 0 0
19/09/2017 - - - - 0 0
18/09/2017 10.10 10.10 10.00 10.00 51,000 510,100
15/09/2017 10.00 10.00 10.00 10.00 300,000 3,000,000
14/09/2017 10.00 10.00 10.00 10.00 50,000 500,000
13/09/2017 10.00 10.00 10.00 10.00 19,000 190,000
12/09/2017 10.00 10.00 10.00 10.00 200,000 2,000,000
11/09/2017 - - - - 0 0
08/09/2017 10.00 10.00 10.00 10.00 18,000 180,000
07/09/2017 10.00 10.00 10.00 10.00 202,000 2,020,000
06/09/2017 10.10 10.10 10.00 10.00 30,000 301,000
05/09/2017 - - - - 0 0
04/09/2017 10.00 10.00 10.00 10.00 10,100 101,000
01/09/2017 - - - - 0 0

Remark : Volume from SET main board.