Filter Dates:
From / / To / /

Historical price from Oct 02, 2017 to Nov 21, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(24/10/2017 to 07/11/2017)
3.54 3.56 3.46 3.46 1,148,000 3,981,906
Previous 4 weeks
(22/09/2017 to 20/10/2017)
3.50 3.60 3.34 3.46 4,755,400 16,346,060
Daily Historical Data
21/11/2017 3.36 3.36 3.34 3.36 330,700 1,110,272
20/11/2017 3.38 3.38 3.32 3.36 402,600 1,348,852
17/11/2017 3.40 3.40 3.36 3.38 261,100 882,296
16/11/2017 3.40 3.40 3.38 3.40 176,200 598,860
15/11/2017 3.40 3.40 3.00 3.40 175,300 593,752
14/11/2017 3.40 3.48 3.40 3.44 263,800 909,460
13/11/2017 3.52 3.52 3.48 3.48 277,100 967,248
10/11/2017 3.46 3.50 3.46 3.48 451,000 1,564,048
09/11/2017 3.40 3.50 3.40 3.46 152,700 525,884
08/11/2017 3.46 3.46 3.40 3.40 1,370,100 4,688,608
07/11/2017 3.48 3.48 3.46 3.46 149,600 517,716
06/11/2017 3.46 3.46 3.46 3.46 92,400 319,704
03/11/2017 3.46 3.48 3.46 3.46 58,600 202,848
02/11/2017 3.46 3.46 3.46 3.46 102,800 355,688
01/11/2017 3.46 3.56 3.46 3.46 200,300 700,358
31/10/2017 3.46 3.46 3.46 3.46 96,600 334,236
30/10/2017 3.48 3.50 3.46 3.46 180,800 626,108
27/10/2017 3.54 3.54 3.46 3.48 175,800 608,738
25/10/2017 3.52 3.52 3.48 3.50 58,500 203,672
24/10/2017 3.54 3.54 3.46 3.52 32,600 112,838
20/10/2017 3.48 3.50 3.46 3.46 57,600 200,228
19/10/2017 3.52 3.52 3.44 3.44 131,400 455,590
18/10/2017 3.40 3.60 3.38 3.50 268,900 940,516
17/10/2017 3.34 3.42 3.34 3.40 1,368,300 4,609,032
16/10/2017 3.40 3.42 3.34 3.34 508,500 1,723,478
12/10/2017 3.44 3.46 3.40 3.44 340,700 1,160,236
11/10/2017 3.46 3.46 3.44 3.44 118,300 407,276
10/10/2017 3.50 3.50 3.44 3.46 244,000 849,656
09/10/2017 3.48 3.50 3.44 3.44 194,900 676,492
06/10/2017 3.50 3.50 3.46 3.46 326,800 1,139,370
05/10/2017 3.52 3.52 3.46 3.50 193,600 676,088
04/10/2017 3.54 3.54 3.50 3.50 150,000 526,044
03/10/2017 3.50 3.54 3.48 3.54 129,800 454,216
02/10/2017 3.52 3.52 3.50 3.52 66,400 232,504
Remark : Volume from SET main board.