Historical Price

Filter Dates:

Historical price from Oct 20, 2017 to Jan 19, 2018
Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(21/12/2017 to 05/01/2018)
11.90 12.30 11.30 11.60 1,640,800 19,291,310
Previous 4 weeks
(21/11/2017 to 20/12/2017)
13.20 13.30 11.20 12.00 4,737,500 58,648,600
Daily Historical Data
19/01/2018 11.20 11.50 11.20 11.40 33,900 383,920
18/01/2018 11.50 11.60 11.20 11.40 104,800 1,198,640
17/01/2018 11.30 11.50 11.20 11.50 108,500 1,225,150
16/01/2018 11.10 11.50 10.80 11.20 220,600 2,433,130
15/01/2018 11.30 11.50 11.00 11.20 186,800 2,072,680
12/01/2018 11.60 11.60 11.20 11.50 116,700 1,326,220
11/01/2018 11.70 11.70 11.30 11.50 80,100 909,720
10/01/2018 11.60 11.60 11.50 11.50 31,500 362,260
09/01/2018 11.60 11.70 11.50 11.70 13,300 154,400
08/01/2018 11.60 11.80 11.50 11.60 104,000 1,203,130
05/01/2018 11.60 12.30 11.30 11.60 828,700 9,767,340
04/01/2018 11.70 11.80 11.50 11.50 165,500 1,925,330
03/01/2018 11.80 11.90 11.50 11.70 270,800 3,136,110
29/12/2017 11.80 11.90 11.70 11.90 74,900 881,330
28/12/2017 11.80 11.80 11.70 11.70 43,000 503,680
27/12/2017 12.00 12.20 11.80 11.90 122,200 1,454,120
26/12/2017 11.90 12.20 11.90 12.00 38,000 457,000
25/12/2017 11.80 12.10 11.70 12.10 50,000 598,350
22/12/2017 12.00 12.00 11.90 11.90 9,000 107,190
21/12/2017 11.90 12.00 11.80 12.00 38,700 460,860
20/12/2017 11.80 12.20 11.80 12.00 25,800 307,840
19/12/2017 11.50 12.10 11.20 11.80 1,236,800 14,483,170
18/12/2017 12.70 12.70 11.40 11.40 604,300 7,109,320
15/12/2017 12.80 12.80 12.00 12.20 747,700 9,145,780
14/12/2017 12.90 12.90 12.60 12.60 119,900 1,523,980
13/12/2017 13.00 13.00 12.90 12.90 3,600 46,560
12/12/2017 13.10 13.10 12.70 13.10 190,900 2,454,640
08/12/2017 13.10 13.20 13.00 13.20 183,700 2,405,620
07/12/2017 12.90 13.20 12.90 13.00 44,700 584,170
06/12/2017 13.10 13.10 12.90 13.00 10,500 136,550
04/12/2017 13.10 13.10 12.90 13.00 7,500 97,320
01/12/2017 12.90 13.10 12.80 13.10 35,400 457,660
30/11/2017 13.00 13.00 12.70 13.00 180,400 2,320,260
29/11/2017 13.10 13.20 13.00 13.10 285,900 3,754,750
28/11/2017 13.00 13.20 13.00 13.00 52,300 681,990
27/11/2017 13.10 13.20 13.00 13.10 60,300 787,220
24/11/2017 13.00 13.30 12.90 13.10 170,200 2,224,740
23/11/2017 13.20 13.30 12.90 13.00 363,500 4,743,880
22/11/2017 13.20 13.20 12.90 12.90 293,600 3,804,380
21/11/2017 13.20 13.20 13.10 13.20 120,500 1,578,770
20/11/2017 13.20 13.20 13.20 13.20 11,300 149,160
17/11/2017 13.10 13.20 13.00 13.20 47,300 617,480
16/11/2017 13.20 13.20 12.90 12.90 68,700 893,100
15/11/2017 13.10 13.30 12.90 13.00 161,600 2,106,310
14/11/2017 13.20 13.30 13.00 13.30 454,800 5,963,760
13/11/2017 13.30 13.30 13.00 13.10 71,800 941,490
10/11/2017 13.40 13.50 13.20 13.30 156,200 2,067,670
09/11/2017 13.30 13.40 13.30 13.40 16,200 216,590
08/11/2017 13.20 13.40 13.20 13.30 85,000 1,129,100
07/11/2017 13.30 13.50 13.20 13.20 208,200 2,774,180
06/11/2017 13.90 13.90 13.30 13.40 419,800 5,690,210
03/11/2017 13.70 14.00 13.60 13.90 161,700 2,229,130
02/11/2017 13.70 13.70 13.50 13.60 64,200 873,460
01/11/2017 13.50 14.00 13.40 13.80 284,000 3,889,320
31/10/2017 13.00 13.40 12.80 13.40 1,409,200 18,569,420
30/10/2017 13.80 13.80 13.10 13.10 2,025,400 27,107,760
27/10/2017 14.00 14.10 13.80 13.80 2,365,800 32,697,760
25/10/2017 13.90 14.10 13.80 13.90 550,600 7,641,120
24/10/2017 13.80 14.10 13.60 13.80 2,365,100 32,546,930
20/10/2017 13.70 14.00 13.70 13.80 709,600 9,795,080

Remark : Volume from SET main board.

TOP