Filter Dates:
From / / To / /

Historical price from Dec 01, 2017 to Jan 16, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(18/12/2017 to 29/12/2017)
3.42 3.44 3.12 3.20 1,253,100 4,179,658
Previous 4 weeks
(16/11/2017 to 15/12/2017)
3.40 3.60 3.32 3.42 6,383,000 21,855,652
Daily Historical Data
16/01/2018 3.22 3.22 3.16 3.18 95,800 304,694
15/01/2018 3.28 3.28 3.18 3.20 150,100 481,518
12/01/2018 3.28 3.30 3.26 3.26 50,500 165,170
11/01/2018 3.26 3.28 3.20 3.28 64,800 209,020
10/01/2018 3.28 3.28 3.28 3.28 2,200 7,216
09/01/2018 3.26 3.38 3.26 3.28 262,800 867,510
08/01/2018 3.34 3.46 3.24 3.24 305,600 1,011,854
05/01/2018 3.80 3.80 3.28 3.38 371,300 1,339,378
04/01/2018 3.18 3.24 3.18 3.20 285,500 914,030
03/01/2018 3.16 3.24 3.14 3.18 226,000 717,224
29/12/2017 3.12 3.22 3.12 3.20 29,300 93,896
28/12/2017 3.22 3.26 3.20 3.26 170,200 545,102
27/12/2017 3.20 3.30 3.20 3.22 37,500 120,802
26/12/2017 3.34 3.34 3.20 3.22 326,000 1,068,652
25/12/2017 3.40 3.40 3.38 3.38 4,100 13,898
22/12/2017 3.40 3.40 3.40 3.40 700 2,380
21/12/2017 3.40 3.42 3.38 3.40 230,600 783,892
20/12/2017 3.44 3.44 3.40 3.40 206,800 707,240
19/12/2017 3.42 3.44 3.40 3.44 176,900 602,382
18/12/2017 3.42 3.42 3.40 3.40 71,000 241,414
15/12/2017 3.44 3.44 3.40 3.42 43,900 149,266
14/12/2017 3.46 3.46 3.38 3.38 35,200 119,384
13/12/2017 3.48 3.48 3.38 3.40 231,900 786,804
12/12/2017 3.44 3.48 3.40 3.44 395,700 1,355,152
08/12/2017 3.52 3.60 3.42 3.42 630,000 2,216,258
07/12/2017 3.54 3.56 3.44 3.44 426,200 1,481,388
06/12/2017 3.44 3.50 3.42 3.50 517,100 1,775,482
04/12/2017 3.50 3.52 3.44 3.46 118,000 408,198
01/12/2017 3.50 3.50 3.42 3.42 53,000 182,460
Remark : Volume from SET main board.