Historical Price

Filter Dates:
Historical price from Sep 15, 2016 to Dec 09, 2016
Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(11/11/2016 to 24/11/2016)
6.55 6.70 6.05 6.65 23,113,000 146,371,670
Previous 4 weeks
(13/10/2016 to 10/11/2016)
6.20 6.95 6.00 6.50 37,687,900 249,866,215
Daily Historical Data
09/12/2016 6.05 6.05 5.90 5.95 5,746,000 34,340,430
08/12/2016 6.05 6.05 5.95 6.00 3,124,200 18,738,290
07/12/2016 5.95 6.10 5.95 6.00 4,200,500 25,230,330
06/12/2016 5.85 6.05 5.85 5.90 10,125,600 60,167,575
02/12/2016 5.90 5.95 5.80 5.80 7,911,800 46,513,380
01/12/2016 5.95 6.05 5.85 5.85 10,621,600 63,309,890
30/11/2016 6.00 6.05 5.90 5.90 7,207,400 42,881,840
29/11/2016 6.30 6.40 5.95 5.95 13,508,800 81,825,265
28/11/2016 6.65 6.65 6.30 6.30 6,608,000 42,503,455
25/11/2016 6.65 6.75 6.55 6.75 4,361,200 29,116,750
24/11/2016 6.70 6.70 6.55 6.65 1,299,100 8,629,270
23/11/2016 6.15 6.65 6.15 6.60 6,389,400 41,228,750
22/11/2016 6.15 6.20 6.10 6.10 1,457,300 8,958,520
21/11/2016 6.20 6.20 6.10 6.15 814,600 5,011,385
18/11/2016 6.15 6.15 6.05 6.10 1,540,700 9,397,670
17/11/2016 6.10 6.25 6.05 6.10 2,008,400 12,350,630
16/11/2016 6.40 6.40 6.05 6.05 4,962,200 30,837,955
15/11/2016 6.45 6.45 6.35 6.35 382,700 2,449,660
14/11/2016 6.45 6.50 6.40 6.40 448,800 2,890,240
11/11/2016 6.55 6.55 6.40 6.45 3,809,800 24,617,590
10/11/2016 6.70 6.70 6.50 6.50 3,881,900 25,442,235
09/11/2016 6.60 6.70 6.55 6.70 1,238,100 8,171,375
08/11/2016 6.65 6.70 6.60 6.65 1,349,100 8,955,955
07/11/2016 6.60 6.65 6.55 6.65 721,100 4,774,945
04/11/2016 6.50 6.55 6.45 6.50 1,415,400 9,199,945
03/11/2016 6.55 6.60 6.50 6.50 1,294,100 8,441,740
02/11/2016 6.70 6.70 6.50 6.50 3,314,400 21,784,020
01/11/2016 6.70 6.75 6.65 6.70 542,000 3,644,745
31/10/2016 6.70 6.75 6.65 6.70 474,000 3,182,935
28/10/2016 6.75 6.80 6.65 6.75 1,589,300 10,652,110
27/10/2016 6.80 6.80 6.65 6.75 2,055,700 13,772,045
26/10/2016 6.90 6.90 6.65 6.80 3,215,000 21,762,350
25/10/2016 6.95 6.95 6.85 6.95 1,153,900 7,974,065
21/10/2016 6.75 6.95 6.70 6.95 4,386,100 30,180,900
20/10/2016 6.70 6.75 6.65 6.70 736,300 4,931,925
19/10/2016 6.60 6.75 6.60 6.65 2,206,500 14,754,640
18/10/2016 6.70 6.70 6.60 6.65 847,800 5,631,050
17/10/2016 6.65 6.75 6.60 6.65 679,200 4,538,450
14/10/2016 6.40 6.75 6.40 6.65 3,458,300 22,829,690
13/10/2016 6.20 6.25 6.00 6.25 3,129,700 19,241,095
12/10/2016 6.35 6.35 5.85 6.20 6,116,300 37,209,850
11/10/2016 6.55 6.65 6.30 6.35 3,765,100 24,394,710
10/10/2016 6.50 6.60 6.40 6.45 5,443,300 35,277,060
07/10/2016 6.90 6.90 6.80 6.80 1,422,700 9,711,530
06/10/2016 6.95 7.05 6.85 6.85 5,841,500 40,563,740
05/10/2016 6.90 6.95 6.80 6.95 1,931,800 13,278,430
04/10/2016 6.80 6.95 6.70 6.80 8,083,500 55,192,865
03/10/2016 7.00 7.00 6.70 6.75 4,147,800 28,233,755
30/09/2016 7.00 7.05 6.85 6.90 2,127,800 14,742,740
29/09/2016 7.10 7.10 7.00 7.00 1,141,800 8,044,260
28/09/2016 7.15 7.15 7.00 7.00 3,100,200 21,872,555
27/09/2016 7.35 7.35 7.15 7.15 6,325,800 45,790,250
26/09/2016 6.95 7.35 6.95 7.35 6,970,400 50,086,495
23/09/2016 7.15 7.25 7.00 7.00 5,428,700 38,298,905
22/09/2016 7.25 7.35 7.10 7.20 11,401,000 82,601,770
21/09/2016 7.05 7.20 6.95 7.15 11,404,100 80,652,075
20/09/2016 7.05 7.05 6.80 7.00 5,903,300 41,095,040
19/09/2016 7.10 7.20 7.00 7.10 7,094,100 50,250,145
16/09/2016 7.15 7.15 6.95 7.10 4,088,800 28,811,940
15/09/2016 7.05 7.10 6.90 6.95 6,535,800 45,665,600
Remark : Volume from SET main board.