Filter Dates:

Historical price from Oct 20, 2017 to Jan 19, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(21/12/2017 to 05/01/2018)
8.15 8.30 7.45 7.85 16,516,300 131,603,360
Previous 4 weeks
(21/11/2017 to 20/12/2017)
8.85 8.85 6.00 7.80 101,159,200 711,599,215
Daily Historical Data
19/01/2018 9.40 9.40 8.95 9.25 1,618,400 14,863,485
18/01/2018 9.15 9.45 9.15 9.25 3,952,700 36,706,500
17/01/2018 8.90 9.15 8.80 9.15 2,767,900 24,849,750
16/01/2018 9.00 9.05 8.75 8.85 2,037,900 18,110,135
15/01/2018 8.90 9.05 8.75 9.00 3,794,600 33,834,320
12/01/2018 8.55 8.95 8.55 8.90 7,429,500 65,590,110
11/01/2018 8.50 8.55 8.45 8.50 2,165,800 18,424,465
10/01/2018 8.25 8.40 8.20 8.40 1,432,000 11,900,655
09/01/2018 7.95 8.20 7.90 8.15 1,570,000 12,727,530
08/01/2018 7.85 8.10 7.80 7.95 1,497,700 11,977,010
05/01/2018 7.85 7.90 7.75 7.85 813,000 6,355,920
04/01/2018 7.65 7.85 7.60 7.85 733,000 5,672,125
03/01/2018 7.70 7.70 7.50 7.60 629,600 4,756,965
29/12/2017 7.55 7.70 7.50 7.70 256,800 1,956,615
28/12/2017 7.70 7.80 7.45 7.55 2,236,100 16,919,580
27/12/2017 8.05 8.05 7.70 7.70 1,161,300 9,050,145
26/12/2017 8.20 8.20 7.95 7.95 873,300 7,019,100
25/12/2017 8.00 8.30 7.85 8.30 2,693,300 21,986,805
22/12/2017 8.10 8.20 8.00 8.00 1,119,600 9,069,905
21/12/2017 8.15 8.25 8.05 8.10 6,000,300 48,816,200
20/12/2017 7.85 7.85 7.60 7.80 548,000 4,231,860
19/12/2017 7.55 7.90 7.50 7.85 3,133,500 24,215,070
18/12/2017 7.20 7.55 7.15 7.55 3,831,500 28,446,625
15/12/2017 7.30 7.35 7.20 7.20 1,990,000 14,467,985
14/12/2017 6.80 7.60 6.75 7.30 18,106,100 130,286,075
13/12/2017 6.55 6.80 6.10 6.80 22,735,000 147,959,755
12/12/2017 7.85 7.85 6.00 6.55 32,946,700 215,497,950
08/12/2017 7.75 7.85 7.65 7.80 1,277,600 9,857,500
07/12/2017 8.05 8.05 7.50 7.70 1,800,300 13,985,920
06/12/2017 8.25 8.30 7.90 8.05 1,449,700 11,634,830
04/12/2017 8.30 8.30 8.10 8.15 716,800 5,849,530
01/12/2017 8.25 8.40 8.10 8.40 387,000 3,203,900
30/11/2017 8.15 8.35 8.05 8.30 968,700 7,956,885
29/11/2017 8.15 8.20 8.00 8.15 1,366,700 11,072,090
28/11/2017 8.35 8.35 8.10 8.15 383,400 3,145,570
27/11/2017 8.50 8.50 8.10 8.20 1,833,300 15,110,335
24/11/2017 8.60 8.60 8.10 8.50 3,110,100 25,694,370
23/11/2017 8.60 8.65 8.20 8.55 2,448,900 20,575,435
22/11/2017 8.75 8.75 8.60 8.60 568,200 4,921,510
21/11/2017 8.85 8.85 8.55 8.75 1,557,700 13,486,020
20/11/2017 8.80 9.00 8.45 8.95 2,119,600 18,620,420
17/11/2017 8.85 8.95 8.80 8.95 3,148,700 28,055,565
16/11/2017 8.65 8.90 8.60 8.85 2,719,000 23,921,805
15/11/2017 8.75 8.75 8.40 8.65 2,076,500 17,854,435
14/11/2017 8.50 8.80 8.40 8.80 3,323,800 28,758,475
13/11/2017 8.50 8.55 8.35 8.50 789,700 6,701,635
10/11/2017 8.55 8.55 8.35 8.50 960,600 8,116,315
09/11/2017 8.45 8.55 8.35 8.55 2,802,200 23,736,985
08/11/2017 8.35 8.50 8.25 8.45 2,209,800 18,549,200
07/11/2017 8.50 8.60 8.35 8.35 3,102,600 26,295,770
06/11/2017 8.10 8.45 8.00 8.45 1,218,100 10,104,520
03/11/2017 8.00 8.10 7.80 8.10 2,174,300 17,359,350
02/11/2017 8.40 8.40 8.20 8.20 1,588,800 13,153,975
01/11/2017 8.40 8.45 8.30 8.40 1,873,700 15,707,130
31/10/2017 8.40 8.50 8.30 8.50 1,796,800 15,131,175
30/10/2017 8.45 8.45 8.05 8.40 2,975,900 24,621,420
27/10/2017 8.60 8.65 8.45 8.55 5,180,700 44,326,080
25/10/2017 8.50 8.60 8.15 8.60 4,596,100 38,628,390
24/10/2017 8.25 8.50 8.20 8.50 7,639,700 64,354,525
20/10/2017 8.05 8.25 7.90 8.25 5,603,200 45,476,035

Remark : Volume from SET main board.