TH EN

Investor Relations

Historical Price

Email This  Print This 
Filter Dates:
From / / To / /

Historical price from Nov 01, 2017 to Dec 13, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(14/11/2017 to 27/11/2017)
5.10 5.15 4.68 4.84 40,999,300 202,686,065
Previous 4 weeks
(12/10/2017 to 13/11/2017)
5.65 5.80 4.84 4.98 122,542,700 642,941,756
Daily Historical Data
13/12/2017 4.88 4.90 4.80 4.82 863,200 4,184,270
12/12/2017 4.92 4.94 4.88 4.90 751,600 3,692,410
08/12/2017 4.92 4.96 4.90 4.92 1,264,400 6,229,350
07/12/2017 4.96 5.00 4.90 4.90 3,083,100 15,247,178
06/12/2017 4.98 5.00 4.90 4.94 5,235,300 25,877,960
04/12/2017 4.90 5.05 4.88 5.00 6,076,200 30,141,706
01/12/2017 4.82 4.90 4.82 4.88 1,466,900 7,154,700
30/11/2017 4.94 4.98 4.80 4.80 3,261,100 15,849,204
29/11/2017 4.98 5.05 4.92 4.94 3,589,000 17,828,537
28/11/2017 4.86 5.00 4.82 4.98 4,397,700 21,649,674
27/11/2017 4.72 4.88 4.72 4.84 4,297,300 20,610,840
24/11/2017 4.84 4.84 4.68 4.74 7,503,300 35,619,458
23/11/2017 4.90 4.92 4.82 4.82 3,795,600 18,462,530
22/11/2017 5.00 5.00 4.88 4.90 4,898,800 24,139,916
21/11/2017 5.00 5.05 4.98 5.00 2,265,200 11,330,176
20/11/2017 5.05 5.10 5.00 5.05 4,458,600 22,495,085
17/11/2017 5.10 5.10 5.00 5.05 2,366,100 11,982,240
16/11/2017 5.05 5.15 5.05 5.05 1,867,900 9,479,000
15/11/2017 5.05 5.15 5.00 5.00 2,795,600 14,172,460
14/11/2017 5.10 5.15 5.05 5.10 6,750,900 34,394,360
13/11/2017 5.05 5.05 4.94 4.98 6,178,700 30,821,200
10/11/2017 4.90 4.98 4.86 4.88 6,113,500 30,110,534
09/11/2017 5.10 5.10 4.84 4.88 13,825,700 68,272,063
08/11/2017 5.15 5.15 5.05 5.10 1,411,100 7,196,125
07/11/2017 5.15 5.20 5.10 5.10 2,518,700 12,946,830
06/11/2017 5.10 5.20 5.05 5.20 3,596,600 18,565,250
03/11/2017 5.35 5.35 5.05 5.05 9,541,000 49,657,540
02/11/2017 5.10 5.35 5.05 5.20 10,011,700 52,210,845
01/11/2017 5.05 5.15 5.00 5.05 4,740,900 24,083,350

Remark : Volume from SET main board.