Filter Dates:
Historical price from Jul 26, 2017 to Oct 20, 2017
Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(22/09/2017 to 05/10/2017)
7.90 8.55 7.70 8.40 159,740,500 1,296,220,195
Previous 4 weeks
(25/08/2017 to 21/09/2017)
7.25 7.80 6.90 7.80 98,944,500 728,079,970
Daily Historical Data
20/10/2017 8.00 8.20 7.95 8.20 12,156,800 98,288,900
19/10/2017 8.40 8.40 7.95 8.00 16,683,500 135,999,070
18/10/2017 8.55 8.55 8.30 8.35 10,298,800 86,840,180
17/10/2017 8.45 8.55 8.40 8.45 14,275,400 120,781,645
16/10/2017 8.35 8.65 8.25 8.45 39,441,000 335,092,990
12/10/2017 8.20 8.30 8.10 8.25 7,929,200 65,130,500
11/10/2017 8.20 8.25 8.05 8.15 7,933,600 64,676,485
10/10/2017 7.95 8.25 7.95 8.20 13,442,400 109,034,350
09/10/2017 8.25 8.35 7.95 7.95 15,857,000 128,360,300
06/10/2017 8.45 8.50 8.25 8.30 5,263,700 43,858,200
05/10/2017 8.45 8.55 8.35 8.40 4,452,500 37,440,635
04/10/2017 8.40 8.45 8.15 8.45 13,299,400 110,270,725
03/10/2017 8.45 8.55 8.30 8.35 18,418,600 155,045,375
02/10/2017 7.95 8.35 7.90 8.35 35,293,200 288,838,425
29/09/2017 7.85 8.00 7.80 7.85 7,553,000 59,744,510
28/09/2017 8.00 8.05 7.70 7.80 8,910,800 69,672,825
27/09/2017 8.00 8.15 7.85 7.90 6,979,100 55,768,685
26/09/2017 8.00 8.35 7.95 8.00 24,002,400 195,092,470
25/09/2017 7.85 7.95 7.75 7.90 8,205,600 64,545,035
22/09/2017 7.90 8.15 7.70 7.75 32,625,900 259,801,510
21/09/2017 7.30 7.80 7.30 7.80 38,396,900 293,279,730
20/09/2017 7.10 7.30 7.05 7.25 4,002,400 28,782,105
19/09/2017 7.20 7.25 7.05 7.10 3,431,700 24,431,460
18/09/2017 7.20 7.35 7.15 7.20 2,500,600 18,128,790
15/09/2017 7.35 7.35 7.20 7.25 1,090,900 7,931,975
14/09/2017 7.25 7.40 7.25 7.30 4,527,500 33,128,250
13/09/2017 7.20 7.30 7.15 7.20 3,431,600 24,835,785
12/09/2017 7.20 7.20 7.15 7.20 1,288,500 9,252,090
11/09/2017 7.20 7.25 7.10 7.20 2,720,400 19,546,950
08/09/2017 7.40 7.40 7.20 7.20 3,909,600 28,566,755
07/09/2017 7.20 7.35 7.20 7.30 4,599,400 33,477,235
06/09/2017 7.15 7.20 7.15 7.15 1,996,600 14,281,285
05/09/2017 7.10 7.25 7.05 7.15 3,989,900 28,689,500
04/09/2017 6.95 7.10 6.95 7.10 2,382,700 16,814,910
01/09/2017 7.10 7.10 6.90 6.95 7,219,000 50,408,280
31/08/2017 7.15 7.15 7.05 7.15 1,989,800 14,119,440
30/08/2017 7.20 7.25 7.10 7.10 2,443,200 17,496,180
29/08/2017 7.15 7.30 7.15 7.15 4,927,300 35,527,605
28/08/2017 7.25 7.25 7.10 7.10 1,712,800 12,251,055
25/08/2017 7.25 7.25 7.15 7.20 2,383,700 17,130,590
24/08/2017 7.25 7.30 7.20 7.20 1,473,100 10,655,300
23/08/2017 7.25 7.30 7.15 7.25 2,117,800 15,290,610
22/08/2017 7.25 7.25 7.15 7.25 1,651,900 11,948,960
21/08/2017 7.25 7.25 7.20 7.25 535,600 3,876,460
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
Remark : Volume from SET main board.