Historical Price

Filter Dates:
Historical price from Nov 28, 2016 to Feb 24, 2017
Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(27/01/2017 to 09/02/2017)
6.80 7.35 6.60 7.25 104,312,300 736,099,620
Previous 4 weeks
(28/12/2016 to 26/01/2017)
6.40 7.10 6.20 6.75 117,480,600 796,229,440
Daily Historical Data
24/02/2017 6.70 6.80 6.70 6.75 1,451,100 9,789,495
23/02/2017 6.90 6.90 6.70 6.70 2,432,100 16,575,540
22/02/2017 6.90 7.00 6.85 6.90 2,521,200 17,430,925
21/02/2017 6.90 6.95 6.75 6.85 1,380,400 9,474,360
20/02/2017 6.80 6.90 6.75 6.90 1,412,500 9,664,240
17/02/2017 6.75 6.90 6.75 6.85 2,072,500 14,201,910
16/02/2017 6.80 6.90 6.75 6.75 1,947,800 13,271,665
15/02/2017 6.85 6.90 6.60 6.80 5,332,500 35,971,545
14/02/2017 7.05 7.10 6.80 6.80 10,671,800 73,675,195
10/02/2017 7.25 7.25 7.00 7.05 9,853,900 69,925,385
09/02/2017 7.30 7.30 7.15 7.25 9,304,800 67,339,360
08/02/2017 7.00 7.35 7.00 7.30 26,878,100 193,919,440
07/02/2017 7.05 7.05 6.90 7.00 4,706,400 32,844,390
06/02/2017 7.10 7.10 6.90 7.00 6,476,900 45,392,015
03/02/2017 7.05 7.10 6.95 7.00 12,298,100 86,139,185
02/02/2017 6.80 7.15 6.80 7.05 34,531,500 242,288,510
01/02/2017 6.70 6.90 6.65 6.80 5,053,500 34,386,640
31/01/2017 6.75 6.75 6.65 6.65 1,573,600 10,504,385
30/01/2017 6.65 6.75 6.65 6.75 1,246,900 8,365,360
27/01/2017 6.80 6.80 6.60 6.70 2,242,500 14,920,335
26/01/2017 6.85 6.85 6.70 6.75 892,200 6,024,790
25/01/2017 6.95 7.00 6.70 6.70 3,645,200 24,873,995
24/01/2017 6.85 6.95 6.80 6.90 5,371,700 37,102,140
23/01/2017 6.70 6.85 6.65 6.85 2,984,900 20,249,025
20/01/2017 6.50 6.70 6.45 6.70 2,789,100 18,273,525
19/01/2017 6.65 6.65 6.40 6.50 5,067,800 32,956,515
18/01/2017 6.85 6.90 6.50 6.65 2,462,100 16,572,520
17/01/2017 6.80 6.95 6.80 6.80 2,409,300 16,560,910
16/01/2017 6.85 6.90 6.80 6.80 1,627,500 11,086,245
13/01/2017 6.90 6.90 6.75 6.80 2,324,100 15,853,105
12/01/2017 7.05 7.10 6.85 6.85 6,879,500 48,052,615
11/01/2017 6.85 7.05 6.75 7.00 13,947,500 97,108,330
10/01/2017 6.80 6.85 6.70 6.75 3,981,200 26,941,410
09/01/2017 6.95 6.95 6.70 6.80 5,760,100 39,391,630
06/01/2017 6.80 7.05 6.70 6.95 19,153,300 132,797,810
05/01/2017 6.85 6.90 6.75 6.80 10,818,800 73,705,185
04/01/2017 6.40 6.85 6.40 6.85 15,688,100 104,475,950
30/12/2016 6.25 6.45 6.25 6.40 5,747,300 36,723,290
29/12/2016 6.35 6.35 6.20 6.25 2,570,000 16,164,115
28/12/2016 6.40 6.40 6.25 6.30 3,360,900 21,316,335
27/12/2016 6.10 6.45 6.10 6.40 10,161,600 63,988,965
26/12/2016 6.10 6.10 6.00 6.05 1,703,900 10,322,930
23/12/2016 6.05 6.10 6.00 6.10 1,142,600 6,913,965
22/12/2016 6.10 6.10 6.05 6.05 628,000 3,800,555
21/12/2016 6.05 6.10 6.00 6.05 968,200 5,853,955
20/12/2016 6.05 6.10 5.95 6.00 1,618,400 9,737,085
19/12/2016 6.10 6.10 6.00 6.05 2,284,800 13,855,735
16/12/2016 6.05 6.15 6.00 6.05 2,009,700 12,181,495
15/12/2016 6.00 6.05 5.95 6.00 2,845,500 17,076,520
14/12/2016 5.95 6.05 5.85 6.00 6,911,300 41,102,590
13/12/2016 5.95 6.00 5.90 5.90 2,121,300 12,574,315
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
Remark : Volume from SET main board.