Filter Dates:
Historical price from Mar 27, 2017 to Jun 23, 2017
Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(29/05/2017 to 09/06/2017)
6.70 7.15 6.60 6.90 51,326,600 353,985,935
Previous 4 weeks
(27/04/2017 to 26/05/2017)
6.10 6.85 6.10 6.70 77,228,800 500,115,145
Daily Historical Data
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
23/05/2017 6.35 6.60 6.35 6.60 15,970,000 103,992,005
22/05/2017 6.35 6.40 6.30 6.35 2,887,300 18,361,465
19/05/2017 6.35 6.35 6.30 6.35 1,146,100 7,238,545
18/05/2017 6.30 6.35 6.20 6.30 4,123,400 25,809,020
17/05/2017 6.40 6.45 6.35 6.40 836,400 5,319,830
16/05/2017 6.35 6.40 6.30 6.40 614,100 3,903,555
15/05/2017 6.30 6.35 6.25 6.35 3,363,300 21,167,380
12/05/2017 6.25 6.40 6.25 6.35 3,026,900 19,088,470
11/05/2017 6.40 6.40 6.25 6.30 1,189,700 7,528,435
09/05/2017 6.45 6.50 6.35 6.40 2,211,000 14,107,415
08/05/2017 6.40 6.45 6.35 6.45 1,887,400 12,098,960
05/05/2017 6.40 6.40 6.35 6.35 579,200 3,684,960
04/05/2017 6.40 6.45 6.35 6.35 1,181,700 7,541,850
03/05/2017 6.35 6.55 6.30 6.35 7,477,100 47,968,190
02/05/2017 6.45 6.45 6.30 6.30 1,293,900 8,250,425
28/04/2017 6.20 6.50 6.20 6.35 7,057,900 44,967,955
27/04/2017 6.10 6.20 6.10 6.20 1,894,400 11,649,920
26/04/2017 6.10 6.15 6.10 6.15 3,071,500 18,807,540
25/04/2017 6.20 6.25 6.00 6.05 4,958,300 30,142,320
24/04/2017 6.40 6.40 6.05 6.15 8,804,500 54,836,960
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
Remark : Volume from SET main board.