Historical Price

Filter Dates:

From To

Historical price from 03 April 2017 to 25 May 2017

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(26/04/2017 to 11/05/2017)
1.50 1.52 1.41 1.41 3,417,300 5,021,975
Previous 4 weeks
(24/03/2017 to 25/04/2017)
1.64 1.66 1.48 1.49 13,328,300 20,908,178
Daily Historical Data
25/05/2017 1.46 1.46 1.44 1.46 140,900 203,920
24/05/2017 1.44 1.45 1.44 1.44 57,400 82,831
23/05/2017 1.43 1.45 1.43 1.45 94,800 136,280
22/05/2017 1.45 1.46 1.44 1.45 113,500 164,224
19/05/2017 1.41 1.44 1.41 1.44 42,900 61,547
18/05/2017 1.42 1.42 1.41 1.41 62,100 87,711
17/05/2017 1.44 1.44 1.43 1.44 65,300 93,885
16/05/2017 1.40 1.42 1.40 1.42 149,400 210,309
15/05/2017 1.38 1.39 1.38 1.38 198,500 274,752
12/05/2017 1.41 1.43 1.38 1.39 374,100 523,913
11/05/2017 1.46 1.46 1.41 1.41 272,100 387,144
09/05/2017 1.48 1.48 1.43 1.46 202,800 293,938
08/05/2017 1.48 1.49 1.47 1.47 156,300 230,351
05/05/2017 1.47 1.48 1.46 1.47 155,500 228,520
04/05/2017 1.46 1.46 1.44 1.44 292,500 423,671
03/05/2017 1.48 1.49 1.47 1.48 461,800 681,040
02/05/2017 1.49 1.49 1.48 1.48 181,000 267,920
28/04/2017 1.47 1.49 1.47 1.49 607,800 896,878
27/04/2017 1.49 1.49 1.47 1.48 815,100 1,205,781
26/04/2017 1.50 1.52 1.49 1.49 272,400 406,732
25/04/2017 1.50 1.53 1.48 1.49 698,500 1,047,836
24/04/2017 1.50 1.50 1.49 1.50 430,700 644,380
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

Remark : Volume from SET main board.