Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 01, 2017 to Jan 17, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(19/12/2017 to 03/01/2018)
7.60 8.30 7.60 8.15 157,680,700 1,250,049,305
Previous 4 weeks
(17/11/2017 to 18/12/2017)
7.80 8.40 7.25 7.60 365,284,700 2,870,667,305
Daily Historical Data
17/01/2018 7.80 7.80 7.60 7.75 10,918,500 84,156,290
16/01/2018 7.90 7.90 7.75 7.80 9,294,500 72,700,690
15/01/2018 7.70 7.90 7.70 7.85 25,825,200 201,990,855
12/01/2018 7.80 7.80 7.65 7.70 15,877,000 122,381,650
11/01/2018 7.80 7.80 7.65 7.75 16,976,400 131,258,675
10/01/2018 7.80 7.85 7.75 7.85 979,000 7,639,075
09/01/2018 7.85 7.90 7.75 7.75 11,287,700 87,992,355
08/01/2018 7.90 7.95 7.85 7.85 11,400,800 90,097,525
05/01/2018 8.10 8.15 7.80 7.90 33,646,900 266,492,080
04/01/2018 8.20 8.25 8.00 8.05 12,912,800 104,586,825
03/01/2018 8.15 8.30 8.10 8.15 22,663,400 185,834,475
29/12/2017 7.90 8.10 7.85 8.10 25,015,200 200,423,400
28/12/2017 8.10 8.10 7.80 7.95 14,030,500 111,065,975
27/12/2017 7.85 8.15 7.75 8.10 34,327,200 274,822,425
26/12/2017 7.80 7.85 7.70 7.85 9,661,200 75,214,970
25/12/2017 7.75 7.85 7.70 7.80 8,666,700 67,250,465
22/12/2017 7.70 7.85 7.70 7.80 7,967,800 61,998,145
21/12/2017 7.75 7.80 7.70 7.70 4,588,000 35,439,645
20/12/2017 7.80 7.85 7.70 7.75 8,907,200 69,142,745
19/12/2017 7.60 7.80 7.60 7.80 21,853,500 168,857,060
18/12/2017 7.60 7.65 7.50 7.60 3,574,200 27,058,340
15/12/2017 7.50 7.60 7.45 7.55 4,169,400 31,394,405
14/12/2017 7.50 7.65 7.45 7.50 7,604,300 57,346,360
13/12/2017 7.50 7.55 7.35 7.50 12,547,900 93,392,875
12/12/2017 7.60 7.70 7.45 7.45 11,772,700 88,837,620
08/12/2017 7.55 7.60 7.45 7.50 10,382,800 78,178,350
07/12/2017 7.35 7.65 7.30 7.55 15,641,200 117,383,405
06/12/2017 7.50 7.50 7.25 7.30 23,582,800 172,582,935
04/12/2017 7.60 7.70 7.40 7.55 25,158,900 188,612,840
01/12/2017 7.80 7.80 7.60 7.60 13,144,400 100,822,910
Remark : Volume from SET main board.