Historical Price

Filter Dates:

From To

Historical price from 01 March 2017 to 21 April 2017

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(22/03/2017 to 04/04/2017)
1.63 1.66 1.59 1.59 4,383,200 7,130,994
Previous 4 weeks
(22/02/2017 to 21/03/2017)
1.71 1.78 1.52 1.65 51,912,500 88,327,182
Daily Historical Data
21/04/2017 1.50 1.52 1.50 1.50 140,900 211,681
20/04/2017 1.50 1.52 1.49 1.49 166,200 250,226
19/04/2017 1.50 1.52 1.50 1.50 262,800 395,974
18/04/2017 1.51 1.53 1.51 1.51 196,000 297,075
17/04/2017 1.53 1.54 1.49 1.53 1,271,800 1,919,095
12/04/2017 1.51 1.57 1.51 1.53 2,093,600 3,236,459
11/04/2017 1.57 1.58 1.52 1.53 1,916,200 2,970,861
10/04/2017 1.57 1.59 1.57 1.58 520,900 825,534
07/04/2017 1.60 1.61 1.59 1.59 1,085,100 1,736,470
05/04/2017 1.60 1.64 1.59 1.60 902,300 1,455,054
04/04/2017 1.61 1.62 1.59 1.59 502,500 807,225
03/04/2017 1.63 1.63 1.61 1.63 536,300 872,369
31/03/2017 1.65 1.65 1.63 1.63 133,600 217,791
30/03/2017 1.64 1.64 1.60 1.64 803,100 1,298,563
29/03/2017 1.66 1.66 1.62 1.64 281,900 460,664
28/03/2017 1.62 1.64 1.60 1.64 693,400 1,132,186
27/03/2017 1.63 1.64 1.62 1.62 187,000 304,560
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

Remark : Volume from SET main board.