Filter Dates :

From To

Historical price from Jun 01, 2017 to Jul 21, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(23/06/2017 to 06/07/2017)
4.66 4.70 4.54 4.58 40,941,600 189,058,488
Previous 4 weeks
(26/05/2017 to 22/06/2017)
4.68 4.84 4.52 4.64 186,127,800 874,575,284
Daily Historical Data
21/07/2017 4.28 4.34 4.28 4.28 9,157,200 39,492,552
20/07/2017 4.30 4.34 4.26 4.28 17,522,000 75,239,432
19/07/2017 4.30 4.32 4.26 4.30 6,046,700 25,957,076
18/07/2017 4.34 4.42 4.30 4.32 41,056,300 178,592,378
17/07/2017 4.28 4.34 4.26 4.30 19,762,600 84,807,476
14/07/2017 4.28 4.38 4.24 4.28 72,444,300 311,677,000
13/07/2017 4.58 4.58 4.18 4.28 146,383,600 623,825,506
12/07/2017 4.62 4.66 4.60 4.64 6,178,800 28,661,926
11/07/2017 4.64 4.64 4.58 4.64 2,236,300 10,342,968
07/07/2017 4.58 4.64 4.58 4.62 3,036,500 13,998,924
06/07/2017 4.62 4.62 4.56 4.58 1,443,600 6,608,642
05/07/2017 4.56 4.60 4.56 4.60 1,540,400 7,074,984
04/07/2017 4.60 4.62 4.54 4.58 6,701,200 30,657,310
03/07/2017 4.58 4.60 4.58 4.58 2,333,500 10,697,210
30/06/2017 4.60 4.64 4.58 4.58 5,129,400 23,638,396
29/06/2017 4.62 4.64 4.58 4.62 7,692,000 35,484,982
28/06/2017 4.64 4.66 4.60 4.62 4,185,800 19,411,268
27/06/2017 4.66 4.70 4.62 4.64 5,004,200 23,287,858
26/06/2017 4.64 4.68 4.62 4.64 4,511,300 21,029,276
23/06/2017 4.66 4.68 4.64 4.64 2,400,200 11,168,562
22/06/2017 4.72 4.76 4.64 4.64 15,874,300 74,210,226
21/06/2017 4.70 4.72 4.68 4.72 3,198,100 15,035,082
20/06/2017 4.74 4.76 4.70 4.72 3,949,400 18,680,746
19/06/2017 4.60 4.76 4.60 4.76 22,632,500 106,814,142
16/06/2017 4.62 4.64 4.58 4.60 3,303,800 15,206,328
15/06/2017 4.60 4.64 4.58 4.60 3,836,300 17,664,898
14/06/2017 4.56 4.66 4.56 4.60 13,728,900 63,273,236
13/06/2017 4.54 4.58 4.52 4.54 5,209,000 23,691,382
12/06/2017 4.58 4.60 4.54 4.56 3,473,300 15,829,436
09/06/2017 4.66 4.68 4.58 4.60 8,296,600 38,301,646
08/06/2017 4.68 4.70 4.66 4.66 3,315,800 15,477,704
07/06/2017 4.68 4.72 4.68 4.68 3,530,200 16,538,702
06/06/2017 4.70 4.72 4.66 4.68 3,085,400 14,454,194
05/06/2017 4.70 4.74 4.68 4.72 4,329,000 20,418,654
02/06/2017 4.78 4.78 4.72 4.72 2,968,300 14,109,410
01/06/2017 4.76 4.80 4.72 4.76 5,273,000 25,123,732

Remark : Volume from SET main board.

Follow Us