Historical Price

Filter Dates:

From To

Historical price from 01 September 2017 to 20 October 2017

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(22/09/2017 to 05/10/2017)
1.33 1.35 1.30 1.31 1,257,300 1,666,694
Previous 4 weeks
(25/08/2017 to 21/09/2017)
1.31 1.36 1.30 1.33 4,704,000 6,243,655
Daily Historical Data
20/10/2017 1.26 1.27 1.25 1.26 90,800 114,804
19/10/2017 1.28 1.29 1.26 1.26 575,500 732,376
18/10/2017 1.29 1.29 1.26 1.26 568,300 719,406
17/10/2017 1.28 1.30 1.27 1.27 168,900 216,896
16/10/2017 1.29 1.29 1.26 1.28 306,100 389,353
12/10/2017 1.28 1.30 1.28 1.29 76,200 97,582
11/10/2017 1.30 1.30 1.27 1.29 550,300 703,090
10/10/2017 1.31 1.31 1.28 1.31 222,100 286,858
09/10/2017 1.32 1.32 1.30 1.32 16,300 21,345
06/10/2017 1.32 1.32 1.29 1.31 387,300 504,402
05/10/2017 1.32 1.32 1.31 1.31 112,600 147,547
04/10/2017 1.32 1.33 1.31 1.33 85,200 112,265
03/10/2017 1.32 1.32 1.30 1.31 99,000 129,276
02/10/2017 1.32 1.32 1.31 1.32 27,700 36,467
29/09/2017 1.31 1.33 1.31 1.33 35,200 46,425
28/09/2017 1.33 1.34 1.31 1.31 297,300 393,129
27/09/2017 1.35 1.35 1.33 1.33 146,500 196,355
26/09/2017 1.33 1.34 1.33 1.34 370,000 494,094
25/09/2017 1.33 1.33 1.32 1.33 29,600 39,257
22/09/2017 1.33 1.33 1.32 1.32 54,200 71,879
21/09/2017 1.32 1.33 1.31 1.33 62,500 82,108
20/09/2017 1.31 1.32 1.31 1.31 166,800 218,509
19/09/2017 1.33 1.33 1.32 1.32 97,300 128,546
18/09/2017 1.33 1.34 1.31 1.31 135,400 178,891
15/09/2017 1.32 1.34 1.32 1.33 108,500 144,260
14/09/2017 1.34 1.34 1.33 1.33 182,800 243,216
13/09/2017 1.33 1.36 1.33 1.34 670,500 903,753
12/09/2017 1.34 1.34 1.32 1.33 85,500 113,676
11/09/2017 1.33 1.36 1.32 1.32 1,572,900 2,101,104
08/09/2017 1.32 1.33 1.31 1.32 152,900 201,779
07/09/2017 1.31 1.33 1.31 1.31 68,400 90,428
06/09/2017 1.32 1.33 1.30 1.30 115,500 151,184
05/09/2017 1.33 1.33 1.30 1.31 336,300 441,225
04/09/2017 1.31 1.32 1.31 1.32 54,600 71,797
01/09/2017 1.33 1.33 1.31 1.31 50,600 66,689

Remark : Volume from SET main board.