Filter Dates:
Historical price from May 24, 2017 to Aug 18, 2017
Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(20/07/2017 to 03/08/2017)
7.35 7.50 7.00 7.15 30,489,200 222,744,260
Previous 4 weeks
(21/06/2017 to 19/07/2017)
7.45 7.60 6.70 7.25 80,809,500 582,142,635
Daily Historical Data
18/08/2017 7.15 7.25 7.15 7.20 2,558,900 18,405,565
17/08/2017 7.20 7.35 7.10 7.20 8,576,000 62,169,660
16/08/2017 7.15 7.35 7.15 7.25 7,722,900 56,008,810
15/08/2017 7.10 7.15 7.00 7.15 8,020,400 56,787,425
11/08/2017 7.05 7.05 6.70 6.75 10,183,700 69,605,115
10/08/2017 6.85 7.20 6.85 7.15 8,325,300 58,639,900
09/08/2017 7.00 7.00 6.85 6.90 4,128,200 28,635,305
08/08/2017 7.10 7.15 7.00 7.05 4,403,900 31,124,695
07/08/2017 7.15 7.15 7.10 7.10 1,768,000 12,611,980
04/08/2017 7.20 7.25 7.15 7.15 733,500 5,277,665
03/08/2017 7.30 7.35 7.15 7.15 1,634,100 11,759,445
02/08/2017 7.30 7.40 7.25 7.25 1,329,100 9,737,145
01/08/2017 7.25 7.30 7.25 7.25 571,600 4,154,705
31/07/2017 7.25 7.30 7.05 7.25 4,082,100 29,353,235
27/07/2017 7.45 7.50 7.20 7.25 4,484,100 32,835,870
26/07/2017 7.20 7.50 7.20 7.45 9,535,800 70,822,490
25/07/2017 7.15 7.25 7.15 7.25 1,564,300 11,272,505
24/07/2017 7.15 7.20 7.00 7.15 1,406,800 9,971,140
21/07/2017 7.25 7.30 7.10 7.10 1,457,100 10,471,520
20/07/2017 7.35 7.40 7.20 7.20 4,424,200 32,366,205
19/07/2017 7.30 7.35 7.25 7.25 2,357,300 17,195,695
18/07/2017 7.15 7.35 7.10 7.30 4,857,700 35,133,325
17/07/2017 7.35 7.40 7.05 7.15 6,147,300 44,250,955
14/07/2017 7.30 7.45 7.15 7.35 6,866,800 50,043,885
13/07/2017 7.20 7.35 7.20 7.30 4,567,600 33,154,365
12/07/2017 7.05 7.20 7.00 7.15 3,269,200 23,281,235
11/07/2017 6.90 7.05 6.90 7.05 1,034,700 7,225,395
07/07/2017 6.95 7.00 6.90 6.90 415,900 2,893,210
06/07/2017 7.05 7.05 6.90 6.95 3,075,000 21,437,090
05/07/2017 6.95 7.20 6.95 7.10 8,467,400 60,193,090
04/07/2017 6.95 7.05 6.90 6.95 1,267,400 8,818,745
03/07/2017 6.90 7.00 6.90 6.90 650,800 4,508,545
30/06/2017 7.05 7.20 6.70 6.90 5,381,000 37,462,555
29/06/2017 7.10 7.20 7.10 7.10 1,249,500 8,924,345
28/06/2017 7.10 7.25 7.05 7.15 3,017,900 21,638,860
27/06/2017 7.20 7.20 7.05 7.10 4,768,800 33,910,905
26/06/2017 7.40 7.40 7.05 7.25 9,634,800 69,383,565
23/06/2017 7.45 7.45 7.35 7.40 2,075,700 15,333,810
22/06/2017 7.50 7.50 7.40 7.45 1,921,700 14,367,200
21/06/2017 7.45 7.60 7.35 7.50 9,783,000 72,985,860
20/06/2017 7.30 7.50 7.30 7.45 9,495,500 70,607,705
19/06/2017 7.15 7.35 7.10 7.30 4,439,500 32,228,655
16/06/2017 7.25 7.30 7.15 7.15 4,086,300 29,425,860
15/06/2017 7.25 7.40 7.20 7.25 9,071,700 66,246,465
14/06/2017 7.20 7.25 7.10 7.25 3,946,100 28,369,460
13/06/2017 6.95 7.25 6.95 7.20 12,780,700 91,241,215
12/06/2017 6.90 7.00 6.90 6.90 1,806,800 12,493,330
09/06/2017 7.00 7.05 6.90 6.90 3,544,100 24,762,845
08/06/2017 7.00 7.05 6.85 7.00 4,462,900 31,039,760
07/06/2017 6.95 7.15 6.95 7.00 9,609,000 67,803,530
06/06/2017 6.90 6.95 6.85 6.95 2,812,700 19,472,885
05/06/2017 7.00 7.05 6.85 6.90 4,620,600 32,078,085
02/06/2017 6.65 6.95 6.65 6.95 9,646,800 66,013,710
01/06/2017 6.80 6.80 6.65 6.65 1,950,600 13,141,440
31/05/2017 6.70 6.90 6.70 6.80 10,699,700 73,024,885
30/05/2017 6.70 6.80 6.65 6.70 2,722,400 18,267,725
29/05/2017 6.70 6.70 6.60 6.65 1,257,800 8,381,070
26/05/2017 6.75 6.80 6.70 6.70 1,320,300 8,902,100
25/05/2017 6.60 6.85 6.60 6.80 14,219,400 95,915,725
24/05/2017 6.60 6.65 6.50 6.55 4,949,300 32,618,940
Remark : Volume from SET main board.