Filter Dates :

From To

Historical price from Aug 01, 2017 to Sep 26, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(30/08/2017 to 12/09/2017)
3.96 4.18 3.94 4.08 118,606,500 483,074,732
Previous 4 weeks
(01/08/2017 to 29/08/2017)
4.02 4.10 3.78 3.94 123,377,300 486,651,790
Daily Historical Data
26/09/2017 3.94 3.98 3.94 3.96 1,585,300 6,271,784
25/09/2017 3.96 4.00 3.94 3.94 2,623,300 10,378,642
22/09/2017 4.00 4.02 3.94 3.96 6,145,600 24,416,204
21/09/2017 3.98 4.02 3.96 4.00 6,795,600 27,159,554
20/09/2017 4.08 4.08 3.96 3.96 19,205,700 76,826,276
19/09/2017 4.06 4.10 4.04 4.06 11,511,800 46,853,348
18/09/2017 4.10 4.12 4.06 4.06 8,774,000 35,795,610
15/09/2017 4.12 4.12 4.08 4.08 5,221,000 21,407,724
14/09/2017 4.08 4.14 4.06 4.12 6,989,900 28,677,990
13/09/2017 4.10 4.10 4.06 4.06 4,897,100 19,974,900
12/09/2017 4.14 4.18 4.08 4.08 12,873,200 53,032,176
11/09/2017 4.06 4.16 4.06 4.12 19,392,300 79,696,034
08/09/2017 4.00 4.14 4.00 4.04 46,620,700 190,227,578
07/09/2017 4.04 4.04 3.98 4.00 4,788,500 19,167,796
06/09/2017 4.02 4.04 3.96 4.04 3,965,100 15,885,318
05/09/2017 4.04 4.06 4.02 4.04 2,562,500 10,347,976
04/09/2017 4.04 4.08 4.02 4.04 2,324,400 9,380,980
01/09/2017 4.08 4.10 4.04 4.04 4,120,800 16,757,250
31/08/2017 4.08 4.12 4.04 4.08 8,518,500 34,720,948
30/08/2017 3.96 4.08 3.94 4.06 13,440,500 53,858,676
29/08/2017 3.92 3.98 3.90 3.94 10,732,500 42,474,322
28/08/2017 3.86 3.96 3.84 3.94 6,897,300 27,024,296
25/08/2017 3.86 3.88 3.82 3.84 3,399,100 13,058,904
24/08/2017 3.90 3.90 3.84 3.84 4,801,800 18,530,298
23/08/2017 3.94 3.98 3.88 3.90 4,848,700 19,017,182
22/08/2017 3.86 3.94 3.84 3.90 4,235,600 16,472,878
21/08/2017 3.82 3.88 3.82 3.84 3,271,300 12,582,878
18/08/2017 3.86 3.86 3.80 3.82 2,539,700 9,704,264
17/08/2017 3.82 3.86 3.80 3.86 1,836,500 7,039,368
16/08/2017 3.80 3.84 3.78 3.82 2,154,300 8,174,076
15/08/2017 3.82 3.88 3.80 3.80 4,257,300 16,291,350
11/08/2017 3.88 3.94 3.80 3.82 7,751,600 29,758,414
10/08/2017 3.88 3.94 3.88 3.90 3,974,600 15,534,302
09/08/2017 3.98 4.00 3.88 3.88 16,423,200 64,275,280
08/08/2017 4.00 4.04 3.98 3.98 6,564,900 26,269,688
07/08/2017 4.02 4.06 4.00 4.00 4,218,100 16,936,148
04/08/2017 4.04 4.06 4.02 4.04 4,004,200 16,174,450
03/08/2017 4.08 4.08 3.98 4.04 15,778,800 63,450,232
02/08/2017 4.10 4.10 4.04 4.06 7,229,900 29,423,818
01/08/2017 4.02 4.10 4.02 4.10 8,457,900 34,459,642

Remark : Volume from SET main board.

Follow Us