Stock Information
Historical Price

Filter Dates:

From
To

Historical price from Jul 03, 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)
6.60 6.65 5.85 6.25 14,027,500 88,072,565
Previous 4 weeks
(21/06/2017 to 19/07/2017)
7.40 7.40 6.50 6.65 25,050,700 174,061,915
Daily Historical Data
18/08/2017 5.55 5.60 5.50 5.50 523,900 2,891,365
17/08/2017 5.65 5.65 5.50 5.60 1,081,000 6,019,075
16/08/2017 5.80 5.90 5.65 5.65 726,900 4,168,540
15/08/2017 5.75 5.85 5.75 5.80 339,100 1,964,435
11/08/2017 5.90 5.90 5.80 5.80 1,324,800 7,735,005
10/08/2017 5.95 6.00 5.90 5.90 545,000 3,243,505
09/08/2017 6.05 6.05 5.95 6.00 1,171,400 7,037,040
08/08/2017 6.15 6.20 6.05 6.05 496,800 3,025,670
07/08/2017 6.25 6.25 6.15 6.15 682,300 4,207,760
04/08/2017 6.30 6.30 6.15 6.20 687,000 4,250,350
03/08/2017 6.25 6.40 6.20 6.25 2,086,000 13,106,645
02/08/2017 6.05 6.15 6.05 6.15 716,600 4,388,265
01/08/2017 6.00 6.10 5.85 6.05 3,026,200 18,072,885
31/07/2017 6.40 6.40 6.10 6.10 2,816,300 17,475,355
27/07/2017 6.45 6.45 6.40 6.40 488,300 3,132,340
26/07/2017 6.50 6.55 6.45 6.45 348,400 2,254,855
25/07/2017 6.60 6.60 6.40 6.45 883,400 5,719,265
24/07/2017 6.40 6.60 6.40 6.60 594,100 3,881,775
21/07/2017 6.55 6.55 6.40 6.40 1,684,800 10,936,750
20/07/2017 6.60 6.65 6.55 6.55 1,383,400 9,104,430
19/07/2017 6.70 6.75 6.60 6.65 386,100 2,572,705
18/07/2017 6.80 6.80 6.70 6.75 436,000 2,942,395
17/07/2017 6.75 6.85 6.70 6.75 802,900 5,419,440
14/07/2017 6.80 6.95 6.75 6.75 2,805,700 19,224,210
13/07/2017 6.65 6.75 6.60 6.75 1,102,200 7,377,555
12/07/2017 6.70 6.70 6.60 6.65 393,000 2,615,075
11/07/2017 6.70 6.75 6.55 6.65 700,200 4,625,410
07/07/2017 6.65 6.70 6.60 6.70 338,200 2,244,230
06/07/2017 6.60 6.75 6.50 6.65 998,600 6,594,560
05/07/2017 6.80 6.80 6.60 6.60 2,189,500 14,626,825
04/07/2017 6.85 6.90 6.80 6.80 342,200 2,345,490
03/07/2017 6.90 6.95 6.85 6.90 287,400 1,982,195
Remark : Volume from SET main board.