Historical Price

Filter Dates:

From To

Historical price from 02 May 2017 to 28 June 2017

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(01/06/2017 to 14/06/2017)
1.44 1.47 1.43 1.47 1,480,300 2,148,977
Previous 4 weeks
(03/05/2017 to 31/05/2017)
1.48 1.50 1.38 1.47 3,924,300 5,671,380
Daily Historical Data
28/06/2017 1.31 1.37 1.31 1.34 776,400 1,048,819
27/06/2017 1.40 1.40 1.30 1.33 1,621,300 2,168,944
26/06/2017 1.44 1.44 1.33 1.38 1,779,000 2,437,041
23/06/2017 1.43 1.44 1.43 1.43 20,200 28,895
22/06/2017 1.43 1.43 1.40 1.42 285,600 402,543
21/06/2017 1.43 1.43 1.43 1.43 15,800 22,594
20/06/2017 1.44 1.44 1.41 1.41 266,600 379,236
19/06/2017 1.42 1.44 1.42 1.44 60,500 86,030
16/06/2017 1.42 1.44 1.42 1.44 23,000 32,900
15/06/2017 1.45 1.46 1.42 1.42 278,200 398,391
14/06/2017 1.47 1.47 1.47 1.47 54,500 80,115
13/06/2017 1.45 1.47 1.43 1.47 126,900 184,405
12/06/2017 1.44 1.47 1.44 1.46 169,800 246,042
09/06/2017 1.45 1.47 1.45 1.47 142,600 207,954
08/06/2017 1.45 1.46 1.44 1.46 180,900 261,806
07/06/2017 1.44 1.44 1.44 1.44 15,900 22,896
06/06/2017 1.45 1.45 1.44 1.45 148,600 214,486
05/06/2017 1.44 1.45 1.44 1.44 147,400 212,456
02/06/2017 1.46 1.47 1.44 1.44 333,100 485,836
01/06/2017 1.44 1.47 1.44 1.47 160,600 232,981
31/05/2017 1.46 1.48 1.44 1.47 227,400 330,223
30/05/2017 1.44 1.50 1.44 1.46 738,000 1,085,615
29/05/2017 1.44 1.44 1.44 1.44 32,800 47,232
26/05/2017 1.44 1.45 1.43 1.45 86,200 124,274
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

Remark : Volume from SET main board.