Historical Price
Filter Dates:
From / / To / /

Historical price from Aug 01, 2017 to Sep 22, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(28/08/2017 to 08/09/2017)
1.01 1.02 1.00 1.00 21,043,800 50,378,624
Previous 4 weeks
(27/07/2017 to 25/08/2017)
1.05 1.09 1.00 1.01 47,851,400 50,378,624
Daily Historical Data
22/09/2017 1.23 1.28 1.22 1.26 18,573,300 23,434,468
21/09/2017 1.18 1.24 1.17 1.24 25,512,500 31,037,364
20/09/2017 1.19 1.20 1.16 1.19 9,880,700 11,680,796
19/09/2017 1.14 1.18 1.12 1.18 16,946,400 19,564,616
18/09/2017 1.13 1.14 1.12 1.14 5,372,500 6,082,904
15/09/2017 1.10 1.13 1.09 1.12 22,699,800 25,345,332
14/09/2017 1.07 1.11 1.05 1.11 16,196,600 17,416,009
13/09/2017 1.03 1.08 1.02 1.07 22,547,100 23,893,610
12/09/2017 1.00 1.03 1.00 1.03 1,913,600 1,956,464
11/09/2017 1.00 1.01 1.00 1.00 833,800 833,991
08/09/2017 1.00 1.01 1.00 1.00 3,359,600 3,359,605
07/09/2017 1.00 1.01 1.00 1.00 1,010,400 1,011,400
06/09/2017 1.00 1.00 1.00 1.00 1,833,400 1,833,400
05/09/2017 1.00 1.01 1.00 1.00 1,468,300 1,470,001
04/09/2017 1.00 1.01 1.00 1.00 2,516,800 2,519,467
01/09/2017 1.01 1.01 1.00 1.01 184,700 185,926
31/08/2017 1.01 1.01 1.00 1.00 1,248,000 1,249,220
30/08/2017 1.02 1.02 1.00 1.00 5,998,200 6,003,908
29/08/2017 1.01 1.02 1.00 1.01 2,534,200 2,561,605
28/08/2017 1.01 1.02 1.01 1.01 890,200 901,112
25/08/2017 1.01 1.01 1.00 1.01 731,500 738,314
24/08/2017 1.02 1.02 1.00 1.01 5,325,300 5,354,601
23/08/2017 1.02 1.02 1.01 1.02 327,700 331,963
22/08/2017 1.01 1.02 1.01 1.02 1,105,300 1,125,377
21/08/2017 1.03 1.03 1.01 1.01 2,359,500 2,407,999
18/08/2017 1.02 1.03 1.02 1.03 1,025,300 1,054,030
17/08/2017 1.02 1.04 1.02 1.03 1,590,700 1,628,792
16/08/2017 1.04 1.05 1.02 1.02 4,214,500 4,361,137
15/08/2017 1.05 1.06 1.05 1.05 916,700 962,932
11/08/2017 1.06 1.06 1.05 1.06 1,841,100 1,951,026
10/08/2017 1.07 1.08 1.07 1.08 518,300 554,590
09/08/2017 1.08 1.08 1.06 1.08 1,790,500 1,916,877
08/08/2017 1.08 1.08 1.07 1.08 1,609,100 1,724,332
07/08/2017 1.07 1.08 1.06 1.07 1,808,200 1,935,058
04/08/2017 1.08 1.08 1.07 1.07 1,598,700 1,723,517
03/08/2017 1.08 1.08 1.07 1.08 1,404,100 1,504,059
02/08/2017 1.08 1.08 1.07 1.08 2,982,700 3,194,410
01/08/2017 1.08 1.08 1.07 1.07 3,929,900 4,215,643
Remark : Volume from SET main board.