Filter Dates:
From / / To / /

Historical price from Nov 01, 2017 to Dec 15, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(16/11/2017 to 29/11/2017)
1.37 1.49 1.36 1.43 191,635,300 564,653,994
Previous 4 weeks
(17/10/2017 to 15/11/2017)
1.11 1.45 1.11 1.36 419,055,800 564,653,994
Daily Historical Data
15/12/2017 1.42 1.43 1.41 1.42 3,732,700 5,294,386
14/12/2017 1.42 1.43 1.41 1.42 4,723,800 6,700,216
13/12/2017 1.38 1.41 1.37 1.40 10,138,000 14,111,529
12/12/2017 1.38 1.40 1.37 1.37 5,048,400 6,965,937
08/12/2017 1.38 1.39 1.36 1.38 9,707,000 13,334,220
07/12/2017 1.34 1.38 1.34 1.36 2,841,200 3,872,863
06/12/2017 1.31 1.34 1.31 1.33 3,923,300 5,187,605
04/12/2017 1.39 1.39 1.31 1.32 25,860,400 34,729,017
01/12/2017 1.40 1.42 1.40 1.40 3,995,400 5,616,106
30/11/2017 1.43 1.44 1.39 1.40 8,153,000 11,425,892
29/11/2017 1.44 1.44 1.42 1.43 9,054,300 12,952,423
28/11/2017 1.42 1.44 1.42 1.43 3,266,000 4,653,020
27/11/2017 1.42 1.47 1.42 1.42 4,932,000 7,076,773
24/11/2017 1.44 1.45 1.42 1.43 10,228,400 14,688,817
23/11/2017 1.45 1.48 1.43 1.43 20,643,700 30,009,218
22/11/2017 1.45 1.45 1.42 1.45 15,163,200 21,760,001
21/11/2017 1.47 1.47 1.42 1.43 26,327,500 37,932,910
20/11/2017 1.48 1.49 1.45 1.46 37,010,800 54,396,320
17/11/2017 1.39 1.47 1.38 1.45 61,967,100 88,893,433
16/11/2017 1.37 1.40 1.36 1.38 3,042,300 4,201,553
15/11/2017 1.40 1.42 1.36 1.36 17,057,200 23,867,350
14/11/2017 1.31 1.39 1.31 1.38 13,047,100 17,907,316
13/11/2017 1.35 1.36 1.32 1.33 12,273,100 16,369,657
10/11/2017 1.35 1.39 1.35 1.36 3,685,300 5,040,064
09/11/2017 1.38 1.38 1.35 1.37 25,866,700 35,244,188
08/11/2017 1.39 1.42 1.36 1.40 24,429,700 33,825,644
07/11/2017 1.43 1.44 1.40 1.40 31,017,700 43,992,894
06/11/2017 1.35 1.42 1.35 1.41 46,704,400 65,477,549
03/11/2017 1.37 1.38 1.34 1.36 17,105,200 23,230,829
02/11/2017 1.39 1.45 1.36 1.36 67,517,600 94,761,847
01/11/2017 1.28 1.39 1.28 1.39 76,446,200 102,683,831
Remark : Volume from SET main board.