Historical Price

Filter Dates:

From To

Historical price from 01 February 2017 to 24 March 2017

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(27/02/2017 to 10/03/2017)
1.76 1.78 1.61 1.63 23,661,000 40,557,383
Previous 4 weeks
(27/01/2017 to 24/02/2017)
1.56 1.76 1.52 1.74 68,843,400 114,781,273
Daily Historical Data
24/03/2017 1.64 1.65 1.61 1.63 505,500 824,175
23/03/2017 1.65 1.66 1.61 1.61 454,800 741,428
22/03/2017 1.63 1.66 1.63 1.66 285,100 472,033
21/03/2017 1.67 1.67 1.65 1.65 375,300 623,611
20/03/2017 1.61 1.66 1.58 1.66 496,000 804,262
17/03/2017 1.56 1.63 1.56 1.61 600,700 959,081
16/03/2017 1.56 1.58 1.55 1.58 298,000 465,133
15/03/2017 1.55 1.58 1.55 1.56 560,400 875,594
14/03/2017 1.52 1.60 1.52 1.59 1,263,900 1,956,923
13/03/2017 1.61 1.62 1.57 1.59 854,500 1,359,589
10/03/2017 1.64 1.66 1.62 1.63 1,309,500 2,140,674
09/03/2017 1.62 1.67 1.61 1.67 1,140,600 1,876,806
08/03/2017 1.68 1.71 1.66 1.68 2,059,800 3,463,341
07/03/2017 1.71 1.71 1.67 1.67 1,228,400 2,068,325
06/03/2017 1.72 1.73 1.70 1.71 1,796,300 3,086,884
03/03/2017 1.72 1.73 1.70 1.70 504,100 862,077
02/03/2017 1.70 1.75 1.70 1.72 3,036,800 5,270,031
01/03/2017 1.67 1.73 1.67 1.70 892,900 1,509,968
28/02/2017 1.70 1.73 1.64 1.68 3,650,200 6,131,154
27/02/2017 1.76 1.78 1.74 1.74 8,042,400 14,148,123
24/02/2017 1.70 1.74 1.70 1.74 6,224,900 10,720,873
23/02/2017 1.67 1.70 1.67 1.68 3,851,700 6,495,481
22/02/2017 1.71 1.76 1.65 1.65 13,726,100 23,509,252
21/02/2017 1.72 1.72 1.66 1.66 8,607,100 14,571,787
20/02/2017 1.56 1.67 1.56 1.65 10,657,500 17,440,486
17/02/2017 1.55 1.57 1.54 1.56 362,600 562,644
16/02/2017 1.52 1.54 1.52 1.54 182,700 279,367
15/02/2017 1.54 1.55 1.52 1.53 551,900 846,843
14/02/2017 1.58 1.58 1.55 1.55 611,200 951,498
10/02/2017 1.58 1.59 1.56 1.57 1,142,100 1,795,245
09/02/2017 1.60 1.60 1.58 1.58 723,900 1,148,086
08/02/2017 1.61 1.61 1.58 1.58 2,101,700 3,345,520
07/02/2017 1.59 1.75 1.59 1.61 16,668,100 27,723,151
06/02/2017 1.59 1.60 1.56 1.57 604,200 948,950
03/02/2017 1.56 1.59 1.56 1.57 1,027,400 1,620,930
02/02/2017 1.56 1.56 1.54 1.54 144,300 222,774
01/02/2017 1.58 1.58 1.54 1.54 231,800 359,241

Remark : Volume from SET main board.