Filter Dates:
Historical price from Oct 20, 2017 to Jan 19, 2018
Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(21/12/2017 to 05/01/2018)
7.15 7.45 6.95 7.15 44,809,200 323,352,440
Previous 4 weeks
(21/11/2017 to 20/12/2017)
8.50 8.55 6.95 7.20 133,684,000 1,026,340,320
Daily Historical Data
19/01/2018 7.55 7.60 7.30 7.35 15,503,400 115,756,675
18/01/2018 7.15 7.45 7.15 7.45 17,124,300 125,902,245
17/01/2018 7.10 7.15 7.05 7.15 2,611,700 18,567,545
16/01/2018 7.10 7.20 7.05 7.10 2,837,700 20,176,965
15/01/2018 7.15 7.15 7.05 7.05 2,559,400 18,173,380
12/01/2018 7.15 7.20 7.10 7.10 3,827,600 27,268,450
11/01/2018 7.20 7.25 7.15 7.15 2,565,000 18,432,285
10/01/2018 7.15 7.15 7.05 7.15 577,500 4,104,575
09/01/2018 7.15 7.20 7.00 7.10 5,699,900 40,396,385
08/01/2018 7.20 7.35 7.10 7.15 4,654,700 33,605,740
05/01/2018 7.35 7.40 7.15 7.15 6,528,600 47,388,255
04/01/2018 7.30 7.45 7.30 7.30 9,602,900 70,702,245
03/01/2018 7.05 7.35 7.05 7.30 8,561,300 61,866,630
29/12/2017 6.95 7.10 6.95 7.05 1,143,700 8,046,320
28/12/2017 7.00 7.10 6.95 6.95 3,779,600 26,466,425
27/12/2017 7.15 7.15 7.00 7.00 5,682,900 40,165,800
26/12/2017 7.15 7.20 7.10 7.15 1,489,000 10,628,020
25/12/2017 7.20 7.25 7.15 7.15 1,655,800 11,877,495
22/12/2017 7.25 7.35 7.20 7.20 3,661,700 26,698,370
21/12/2017 7.15 7.30 7.15 7.25 2,703,700 19,512,880
20/12/2017 7.15 7.25 7.15 7.20 4,647,700 33,425,295
19/12/2017 7.10 7.30 7.05 7.10 9,050,800 64,947,725
18/12/2017 7.05 7.15 7.05 7.05 3,216,900 22,808,710
15/12/2017 7.20 7.20 7.00 7.10 7,743,400 54,703,490
14/12/2017 7.10 7.20 6.95 7.15 6,206,800 43,990,560
13/12/2017 7.40 7.45 7.05 7.10 9,793,400 70,484,085
12/12/2017 7.50 7.55 7.40 7.40 5,243,700 39,100,140
08/12/2017 7.70 7.80 7.60 7.60 4,533,200 34,710,035
07/12/2017 7.70 7.80 7.65 7.70 1,850,600 14,321,030
06/12/2017 7.65 7.75 7.60 7.65 3,224,300 24,745,185
04/12/2017 7.75 7.85 7.65 7.65 4,031,100 31,087,420
01/12/2017 7.80 7.90 7.75 7.75 3,856,600 30,209,135
30/11/2017 7.70 7.85 7.70 7.75 5,258,800 40,877,450
29/11/2017 7.70 7.80 7.70 7.70 3,520,300 27,317,800
28/11/2017 7.70 7.80 7.60 7.70 8,686,300 66,902,625
27/11/2017 7.95 7.95 7.65 7.75 14,513,000 113,435,250
24/11/2017 8.05 8.10 7.95 7.95 6,756,600 54,157,525
23/11/2017 8.15 8.20 8.05 8.05 4,937,000 40,000,125
22/11/2017 8.15 8.20 8.00 8.05 10,588,900 85,553,920
21/11/2017 8.50 8.55 8.15 8.15 16,024,600 133,562,815
20/11/2017 8.30 8.45 8.30 8.40 8,461,200 70,954,175
17/11/2017 8.25 8.40 8.25 8.25 3,219,200 26,704,530
16/11/2017 8.30 8.35 8.20 8.20 4,087,100 33,835,775
15/11/2017 8.50 8.55 8.25 8.25 23,530,200 198,086,330
14/11/2017 8.00 8.15 7.90 8.10 3,978,600 31,926,285
13/11/2017 8.15 8.15 7.85 7.95 7,341,700 58,664,045
10/11/2017 8.30 8.30 8.10 8.15 4,143,300 33,857,255
09/11/2017 8.45 8.50 8.30 8.30 3,657,400 30,628,735
08/11/2017 8.35 8.50 8.30 8.45 9,305,200 78,352,570
07/11/2017 8.50 8.50 8.30 8.30 6,662,300 55,807,750
06/11/2017 8.20 8.45 8.15 8.45 8,742,100 72,772,940
03/11/2017 8.15 8.35 8.10 8.15 8,795,900 72,295,015
02/11/2017 8.10 8.30 8.05 8.10 5,707,900 46,750,290
01/11/2017 8.15 8.25 8.05 8.10 3,598,600 29,238,795
31/10/2017 8.15 8.30 8.10 8.10 4,603,700 37,685,750
30/10/2017 8.30 8.30 8.10 8.10 8,177,100 66,844,315
27/10/2017 8.20 8.40 8.20 8.30 7,484,500 62,296,080
25/10/2017 8.30 8.35 8.10 8.20 5,127,000 42,057,615
24/10/2017 8.20 8.35 8.15 8.25 5,742,000 47,393,060
20/10/2017 8.00 8.20 7.95 8.20 12,156,800 98,288,900
Remark : Volume from SET main board.