Historical Price
|
Filter Dates:
From / / To / /

Historical price from Jan 03, 2018 to Feb 23, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(29/01/2018 to 09/02/2018)
10.60 10.60 9.00 9.20 65,008,100 628,186,920
Previous 4 weeks
(28/12/2017 to 26/01/2018)
11.20 11.40 10.50 10.50 56,553,400 619,941,530
Daily Historical Data
23/02/2018 7.20 7.75 7.20 7.65 10,655,900 80,398,960
22/02/2018 7.80 7.90 7.05 7.15 18,782,900 138,729,205
21/02/2018 8.30 8.30 7.65 7.75 12,816,000 101,796,450
20/02/2018 8.60 8.70 8.25 8.30 7,447,200 62,536,580
19/02/2018 8.55 8.70 8.50 8.60 5,683,300 49,022,485
16/02/2018 8.25 8.55 8.25 8.50 6,006,100 50,486,775
15/02/2018 8.55 8.80 8.25 8.30 10,944,900 93,094,250
14/02/2018 8.85 8.90 8.55 8.55 6,996,300 60,730,625
13/02/2018 9.10 9.10 8.80 8.90 10,742,500 95,951,410
12/02/2018 9.15 9.20 9.10 9.15 1,434,900 13,165,360
09/02/2018 9.00 9.25 9.00 9.20 3,673,300 33,563,185
08/02/2018 9.00 9.25 9.00 9.05 5,559,000 50,585,865
07/02/2018 9.40 9.40 9.00 9.00 11,376,500 104,124,380
06/02/2018 9.45 9.55 9.25 9.25 9,671,300 90,532,240
05/02/2018 9.80 9.95 9.70 9.70 5,348,900 52,387,910
02/02/2018 9.90 10.20 9.90 10.00 4,253,800 42,591,985
01/02/2018 10.10 10.20 9.85 9.95 7,347,400 73,243,265
31/01/2018 10.40 10.40 10.00 10.10 14,680,600 148,703,030
30/01/2018 10.60 10.60 10.40 10.40 1,638,700 17,089,710
29/01/2018 10.60 10.60 10.50 10.60 1,458,600 15,365,350
26/01/2018 10.60 10.70 10.50 10.50 1,737,300 18,358,230
25/01/2018 10.80 10.80 10.60 10.60 2,636,400 28,090,220
24/01/2018 10.90 10.90 10.70 10.70 2,824,000 30,385,870
23/01/2018 10.80 11.00 10.70 10.90 4,305,100 46,751,800
22/01/2018 10.70 10.80 10.70 10.70 995,300 10,659,450
19/01/2018 10.90 10.90 10.70 10.70 1,743,100 18,755,130
18/01/2018 10.90 10.90 10.70 10.90 1,674,600 18,137,030
17/01/2018 10.70 10.90 10.70 10.90 1,480,500 16,048,390
16/01/2018 10.70 10.80 10.60 10.70 1,901,400 20,374,000
15/01/2018 10.80 10.90 10.70 10.70 2,615,800 28,173,260
12/01/2018 10.90 11.00 10.80 10.80 1,877,700 20,418,860
11/01/2018 10.90 11.00 10.80 10.90 1,643,900 17,914,950
10/01/2018 11.00 11.00 10.90 10.90 613,000 6,717,460
09/01/2018 11.00 11.10 10.80 10.90 5,349,600 58,449,940
08/01/2018 11.00 11.10 10.90 11.00 2,936,100 32,325,710
05/01/2018 11.20 11.20 11.00 11.00 3,577,600 39,640,000
04/01/2018 11.20 11.30 11.10 11.10 4,284,900 47,803,780
03/01/2018 11.30 11.40 11.10 11.10 3,611,100 40,555,410
Remark : Volume from SET main board.