Historical Price

Filter Dates:

From To

Historical price from 01 November 2017 to 15 December 2017

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(16/11/2017 to 29/11/2017)
1.22 1.36 1.22 1.30 4,893,900 6,317,227
Previous 4 weeks
(17/10/2017 to 15/11/2017)
1.28 1.30 1.20 1.23 4,781,600 6,041,607
Daily Historical Data
15/12/2017 1.29 1.29 1.29 1.29 1,000 1,290
14/12/2017 1.29 1.30 1.27 1.29 475,800 611,088
13/12/2017 1.30 1.31 1.29 1.29 228,300 296,511
12/12/2017 1.30 1.30 1.29 1.29 543,500 704,700
08/12/2017 1.29 1.30 1.28 1.30 791,900 1,020,106
07/12/2017 1.30 1.30 1.29 1.29 760,200 982,859
06/12/2017 1.29 1.30 1.28 1.28 851,900 1,099,192
04/12/2017 1.30 1.30 1.28 1.28 442,000 569,023
01/12/2017 1.31 1.31 1.29 1.29 186,300 241,129
30/11/2017 1.30 1.30 1.28 1.30 486,600 627,907
29/11/2017 1.29 1.30 1.29 1.30 101,700 131,198
28/11/2017 1.28 1.30 1.28 1.29 234,500 300,865
27/11/2017 1.26 1.28 1.26 1.27 308,400 393,250
24/11/2017 1.27 1.29 1.26 1.26 562,500 715,221
23/11/2017 1.30 1.30 1.26 1.26 568,300 727,519
22/11/2017 1.28 1.36 1.27 1.29 1,884,000 2,483,780
21/11/2017 1.26 1.30 1.26 1.29 517,900 664,538
20/11/2017 1.25 1.26 1.25 1.26 267,400 336,824
17/11/2017 1.25 1.27 1.25 1.26 325,900 411,845
16/11/2017 1.22 1.25 1.22 1.24 123,300 152,187
15/11/2017 1.20 1.25 1.20 1.23 399,300 493,354
14/11/2017 1.24 1.24 1.21 1.23 255,200 312,076
13/11/2017 1.25 1.26 1.23 1.23 291,400 362,235
10/11/2017 1.27 1.27 1.23 1.25 173,200 217,194
09/11/2017 1.30 1.30 1.27 1.28 55,600 71,170
08/11/2017 1.29 1.30 1.27 1.27 561,900 723,860
07/11/2017 1.28 1.29 1.27 1.29 107,700 137,793
06/11/2017 1.25 1.28 1.25 1.25 19,200 24,048
03/11/2017 1.25 1.27 1.25 1.27 2,400 3,030
02/11/2017 1.28 1.28 1.26 1.28 84,300 106,813
01/11/2017 1.28 1.28 1.26 1.28 35,100 44,608

Remark : Volume from SET main board.