Stock Information
Historical Price

Filter Dates:

From
To

Historical price from Oct 02, 2017 to Nov 17, 2017
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(19/10/2017 to 03/11/2017)
6.00 6.60 5.65 6.35 96,378,900 602,319,910
Previous 4 weeks
(20/09/2017 to 18/10/2017)
6.50 7.05 6.00 6.00 103,024,800 682,674,700
Daily Historical Data
17/11/2017 5.95 6.20 5.90 6.10 6,408,400 38,975,045
16/11/2017 5.90 6.05 5.90 5.90 2,259,800 13,414,010
15/11/2017 5.90 5.95 5.80 5.95 7,949,900 46,601,730
14/11/2017 5.80 6.20 5.80 6.05 5,448,900 32,799,935
13/11/2017 5.85 5.95 5.80 5.80 2,576,400 15,080,545
10/11/2017 6.10 6.10 5.85 5.85 6,616,300 39,306,250
09/11/2017 6.30 6.30 6.10 6.10 4,050,600 25,121,005
08/11/2017 6.40 6.45 6.25 6.25 4,906,200 31,038,095
07/11/2017 6.55 6.60 6.40 6.40 10,149,900 65,875,860
06/11/2017 6.40 6.50 6.35 6.50 7,013,700 45,118,310
03/11/2017 6.35 6.50 6.30 6.35 10,524,200 67,264,855
02/11/2017 6.50 6.60 6.30 6.30 22,712,100 147,198,830
01/11/2017 6.35 6.45 6.15 6.20 6,749,700 42,515,065
31/10/2017 6.40 6.45 6.25 6.30 8,247,700 52,464,455
30/10/2017 6.20 6.45 6.15 6.45 22,203,600 140,588,270
27/10/2017 5.85 6.10 5.80 6.10 8,686,600 51,979,865
25/10/2017 5.75 6.00 5.75 5.80 5,888,200 34,513,060
24/10/2017 5.90 5.90 5.65 5.70 6,357,500 36,378,435
20/10/2017 5.80 5.90 5.80 5.90 1,447,400 8,462,950
19/10/2017 6.00 6.05 5.80 5.80 3,561,900 20,954,125
18/10/2017 6.00 6.10 6.00 6.00 2,802,300 16,894,760
17/10/2017 6.00 6.20 6.00 6.05 3,812,700 23,156,435
16/10/2017 6.45 6.45 6.05 6.05 8,008,300 49,199,290
12/10/2017 6.50 6.50 6.40 6.40 818,800 5,277,615
11/10/2017 6.55 6.60 6.45 6.45 1,968,600 12,830,080
10/10/2017 6.45 6.50 6.40 6.45 712,500 4,593,300
09/10/2017 6.60 6.60 6.45 6.45 1,443,200 9,394,155
06/10/2017 6.70 6.75 6.55 6.60 3,996,400 26,662,010
05/10/2017 6.40 6.70 6.40 6.65 5,859,900 38,540,705
04/10/2017 6.40 6.45 6.35 6.40 1,591,200 10,201,055
03/10/2017 6.45 6.50 6.35 6.40 1,979,600 12,653,325
02/10/2017 6.60 6.65 6.40 6.45 3,430,200 22,270,875
Remark : Volume from SET main board.