Historical Price

Filter Dates:

From To

Historical price from 03 July 2017 to 18 August 2017

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(20/07/2017 to 03/08/2017)
1.36 1.40 1.34 1.34 1,456,000 2,002,340
Previous 4 weeks
(21/06/2017 to 19/07/2017)
1.43 1.44 1.30 1.36 6,187,400 8,365,846
Daily Historical Data
18/08/2017 1.30 1.33 1.29 1.29 936,900 1,220,507
17/08/2017 1.30 1.31 1.29 1.31 120,800 157,380
16/08/2017 1.29 1.34 1.28 1.30 588,700 764,642
15/08/2017 1.34 1.36 1.29 1.29 673,900 886,113
11/08/2017 1.39 1.41 1.34 1.34 1,282,900 1,751,584
10/08/2017 1.35 1.53 1.35 1.38 18,449,400 27,046,995
09/08/2017 1.36 1.38 1.35 1.37 289,800 394,832
08/08/2017 1.37 1.38 1.32 1.35 1,300,700 1,760,580
07/08/2017 1.34 1.38 1.34 1.37 9,300 12,718
04/08/2017 1.37 1.37 1.34 1.34 2,000 2,710
03/08/2017 1.35 1.36 1.34 1.34 40,700 54,963
02/08/2017 1.36 1.37 1.35 1.35 32,700 44,150
01/08/2017 1.36 1.36 1.36 1.36 40,000 54,400
31/07/2017 1.36 1.40 1.34 1.37 201,700 276,333
27/07/2017 1.37 1.37 1.36 1.36 25,100 34,336
26/07/2017 1.39 1.39 1.37 1.39 147,000 204,190
25/07/2017 1.40 1.40 1.36 1.39 274,100 377,456
24/07/2017 1.38 1.38 1.38 1.38 330,000 455,400
21/07/2017 1.37 1.39 1.37 1.38 329,700 453,563
20/07/2017 1.36 1.37 1.34 1.37 35,000 47,549
19/07/2017 1.35 1.37 1.35 1.36 133,300 181,787
18/07/2017 - - - - 0 0
17/07/2017 1.35 1.35 1.32 1.34 166,300 220,163
14/07/2017 1.35 1.35 1.34 1.34 49,000 66,141
13/07/2017 1.35 1.35 1.33 1.33 35,200 46,968
12/07/2017 1.33 1.35 1.32 1.33 21,300 28,369
11/07/2017 1.33 1.33 1.32 1.32 100,000 132,030
07/07/2017 1.34 1.35 1.32 1.34 43,000 57,040
06/07/2017 1.35 1.36 1.33 1.36 137,500 183,229
05/07/2017 1.37 1.37 1.36 1.37 68,500 93,775
04/07/2017 1.33 1.35 1.32 1.35 238,500 315,253
03/07/2017 1.34 1.35 1.33 1.33 7,100 9,495

Remark : Volume from SET main board.