Filter Dates:

Historical price from May 24, 2017 to Aug 18, 2017

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(20/07/2017 to 03/08/2017)
9.25 9.25 6.75 8.80 142,327,400 1,113,638,835
Previous 4 weeks
(21/06/2017 to 19/07/2017)
7.05 9.40 6.80 9.20 176,257,100 1,417,278,735
Daily Historical Data
18/08/2017 8.15 8.45 8.15 8.40 6,624,800 55,354,295
17/08/2017 7.95 8.15 7.90 8.10 1,937,800 15,577,920
16/08/2017 8.10 8.10 7.80 7.95 5,782,600 45,762,670
15/08/2017 8.15 8.25 8.10 8.15 2,178,700 17,733,510
11/08/2017 8.25 8.25 7.85 8.20 5,963,800 48,120,130
10/08/2017 8.00 8.20 7.50 8.20 7,147,400 55,772,975
09/08/2017 8.25 8.35 7.85 8.00 7,277,700 58,882,370
08/08/2017 8.25 8.45 7.90 8.20 8,942,000 72,933,585
07/08/2017 8.40 8.40 8.05 8.25 4,571,000 37,298,265
04/08/2017 8.80 8.80 8.25 8.40 8,946,200 75,402,185
03/08/2017 9.00 9.00 8.60 8.80 7,069,400 62,162,030
02/08/2017 9.05 9.15 8.95 9.00 4,755,700 42,799,245
01/08/2017 8.90 9.00 8.75 9.00 3,664,600 32,686,375
31/07/2017 8.15 9.00 8.15 8.95 15,251,800 132,167,770
27/07/2017 8.05 8.25 7.90 8.10 9,720,700 78,481,090
26/07/2017 7.55 8.15 7.40 8.10 24,766,300 192,307,880
25/07/2017 7.00 7.55 7.00 7.50 17,538,700 128,496,720
24/07/2017 7.20 7.55 6.80 7.10 24,521,600 175,124,435
21/07/2017 9.25 9.25 6.75 7.30 32,123,800 242,810,975
20/07/2017 9.25 9.25 9.10 9.20 2,914,800 26,602,315
19/07/2017 9.25 9.25 9.10 9.20 2,062,300 18,937,555
18/07/2017 9.20 9.25 9.10 9.20 4,643,300 42,608,735
17/07/2017 9.10 9.30 9.05 9.15 5,467,000 50,115,825
14/07/2017 9.30 9.35 8.90 9.10 10,233,200 92,730,505
13/07/2017 9.05 9.40 8.90 9.35 17,120,400 156,445,730
12/07/2017 8.30 9.05 8.25 9.05 14,929,500 130,027,245
11/07/2017 8.15 8.35 8.00 8.30 8,024,300 66,075,410
07/07/2017 8.00 8.30 7.85 8.15 18,478,900 149,381,790
06/07/2017 7.80 8.00 7.65 8.00 10,644,400 84,052,050
05/07/2017 7.75 7.85 7.30 7.85 12,235,000 93,382,365
04/07/2017 7.85 7.85 7.70 7.75 4,635,700 35,926,605
03/07/2017 7.70 7.90 7.60 7.85 12,479,200 97,251,560
30/06/2017 7.45 7.75 7.30 7.75 14,032,000 106,190,315
29/06/2017 7.00 7.50 7.00 7.45 17,118,500 125,716,395
28/06/2017 6.95 7.05 6.90 7.00 1,650,000 11,447,940
27/06/2017 7.00 7.00 6.85 6.95 3,184,700 22,099,215
26/06/2017 7.05 7.10 6.85 7.00 3,900,600 27,048,955
23/06/2017 7.20 7.20 7.00 7.05 3,950,800 27,969,720
22/06/2017 6.85 7.05 6.85 7.05 3,620,400 25,349,605
21/06/2017 7.05 7.10 6.80 6.85 7,846,900 54,521,215
20/06/2017 7.05 7.35 6.95 7.10 15,084,700 107,549,165
19/06/2017 6.55 7.00 6.50 7.00 18,195,200 124,634,560
16/06/2017 6.65 6.70 6.40 6.55 18,966,800 124,463,095
15/06/2017 6.00 7.00 6.00 6.60 52,466,600 342,659,775
14/06/2017 5.55 6.05 5.50 6.00 27,329,300 160,367,485
13/06/2017 5.60 5.60 5.45 5.50 3,594,200 19,819,890
12/06/2017 5.60 5.60 5.55 5.55 3,227,000 17,965,000
09/06/2017 5.65 5.70 5.55 5.60 4,110,900 23,012,720
08/06/2017 5.55 5.65 5.50 5.60 3,543,500 19,727,620
07/06/2017 5.50 5.75 5.45 5.55 17,657,800 99,133,120
06/06/2017 5.50 5.55 5.45 5.45 1,744,800 9,547,015
05/06/2017 5.50 5.50 5.40 5.50 3,891,600 21,218,295
02/06/2017 5.60 5.70 5.40 5.45 12,899,900 71,928,090
01/06/2017 5.50 5.65 5.45 5.55 8,483,900 47,310,415
31/05/2017 5.40 5.55 5.40 5.50 9,087,700 49,774,565
30/05/2017 5.30 5.55 5.30 5.40 13,738,900 74,822,115
29/05/2017 5.40 5.40 5.25 5.25 8,385,300 44,642,625
26/05/2017 5.45 5.50 5.30 5.35 16,476,300 89,352,625
25/05/2017 5.10 5.45 5.05 5.40 18,389,500 97,384,880
24/05/2017 5.15 5.20 5.05 5.10 6,846,200 35,103,595

Remark : Volume from SET main board.