Historical Price

Filter Dates:
Historical price from Jan 24, 2017 to Apr 21, 2017
Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(22/03/2017 to 04/04/2017)
6.60 6.90 6.50 6.80 29,040,600 196,018,680
Previous 4 weeks
(22/02/2017 to 21/03/2017)
6.90 7.05 6.40 6.60 48,406,200 328,552,095
Daily Historical Data
21/04/2017 6.50 6.55 6.35 6.40 3,279,900 21,035,010
20/04/2017 6.50 6.55 6.50 6.50 357,200 2,326,065
19/04/2017 6.60 6.60 6.50 6.50 1,563,100 10,202,630
18/04/2017 6.70 6.70 6.60 6.60 627,500 4,156,805
17/04/2017 6.70 6.70 6.60 6.65 884,000 5,851,225
12/04/2017 6.70 6.75 6.65 6.70 703,600 4,714,105
11/04/2017 6.60 6.70 6.55 6.70 2,212,500 14,667,220
10/04/2017 6.60 6.65 6.55 6.60 1,763,500 11,633,345
07/04/2017 6.65 6.75 6.60 6.60 2,406,400 16,046,045
05/04/2017 6.80 6.80 6.65 6.65 2,594,700 17,412,490
04/04/2017 6.85 6.85 6.75 6.80 1,814,100 12,322,400
03/04/2017 6.85 6.90 6.75 6.85 2,142,900 14,571,020
31/03/2017 6.75 6.90 6.70 6.85 7,050,800 48,075,405
30/03/2017 6.65 6.80 6.65 6.70 3,926,600 26,274,165
29/03/2017 6.70 6.70 6.65 6.65 931,100 6,196,355
28/03/2017 6.70 6.70 6.65 6.70 1,399,700 9,360,720
27/03/2017 6.75 6.75 6.65 6.70 436,000 2,920,705
24/03/2017 6.80 6.85 6.70 6.70 1,361,800 9,198,750
23/03/2017 6.60 6.85 6.60 6.80 8,165,400 55,199,945
22/03/2017 6.60 6.60 6.50 6.55 1,812,200 11,899,215
21/03/2017 6.70 6.75 6.55 6.60 1,454,300 9,629,445
20/03/2017 6.75 6.75 6.60 6.65 1,846,800 12,284,445
17/03/2017 6.85 6.85 6.60 6.70 2,191,400 14,655,570
16/03/2017 6.65 6.85 6.65 6.75 4,031,100 27,214,700
15/03/2017 6.55 6.70 6.55 6.60 1,511,600 10,005,960
14/03/2017 6.45 6.60 6.40 6.55 1,564,100 10,185,485
13/03/2017 6.60 6.60 6.45 6.50 2,741,300 17,871,660
10/03/2017 6.70 6.80 6.70 6.70 2,138,000 14,375,595
09/03/2017 6.70 6.75 6.65 6.75 1,352,400 9,073,780
08/03/2017 6.75 6.75 6.60 6.70 3,932,200 26,170,515
07/03/2017 6.85 6.85 6.70 6.75 1,842,400 12,476,490
06/03/2017 6.95 6.95 6.85 6.90 2,171,700 14,950,825
03/03/2017 6.95 6.95 6.85 6.95 2,107,800 14,587,595
02/03/2017 6.95 7.00 6.90 6.90 2,099,400 14,625,100
01/03/2017 6.95 7.00 6.90 7.00 2,096,100 14,605,540
28/02/2017 6.90 7.05 6.90 6.95 5,099,000 35,674,960
27/02/2017 6.75 7.00 6.75 6.95 3,822,200 26,368,470
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
Remark : Volume from SET main board.