Historical Price

Filter Dates:
From / / To / /
Historical price from Oct 02, 2017 to Nov 23, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(27/10/2017 to 09/11/2017)
11.80 13.20 11.60 12.70 80,559,400 1,011,437,980
Previous 4 weeks
(26/09/2017 to 25/10/2017)
11.80 12.30 10.80 11.80 89,810,300 1,052,830,350
Daily Historical Data
23/11/2017 12.40 12.40 12.00 12.10 2,637,800 32,054,460
22/11/2017 12.30 12.50 12.30 12.30 2,531,600 31,304,040
21/11/2017 12.50 12.60 12.30 12.30 2,126,000 26,352,170
20/11/2017 12.60 12.80 12.50 12.50 3,050,900 38,422,140
17/11/2017 12.40 12.70 12.40 12.60 2,374,600 29,732,500
16/11/2017 12.60 12.80 11.80 12.30 6,622,100 81,212,500
15/11/2017 12.70 12.80 12.40 12.50 1,897,900 23,789,660
14/11/2017 12.60 12.70 12.50 12.70 2,936,000 37,057,830
13/11/2017 12.40 12.70 12.40 12.70 1,687,400 21,307,610
10/11/2017 12.70 12.80 12.30 12.30 4,863,400 60,847,380
09/11/2017 13.10 13.10 12.70 12.70 5,134,100 66,336,990
08/11/2017 13.00 13.10 12.70 13.00 3,770,200 48,649,870
07/11/2017 12.90 13.20 12.90 13.00 6,281,200 81,966,630
06/11/2017 12.60 13.00 12.50 12.90 12,397,400 159,413,030
03/11/2017 12.60 12.70 12.40 12.70 9,093,500 114,678,420
02/11/2017 12.30 12.60 12.10 12.50 12,037,300 149,934,820
01/11/2017 12.50 12.60 12.20 12.20 13,840,100 172,068,270
31/10/2017 11.80 12.50 11.70 12.40 13,998,600 171,224,300
30/10/2017 11.90 11.90 11.60 11.80 2,101,500 24,726,940
27/10/2017 11.80 11.90 11.60 11.80 1,905,500 22,438,710
25/10/2017 11.80 12.00 11.70 11.80 1,979,100 23,438,080
24/10/2017 11.80 11.80 11.60 11.70 1,726,000 20,222,900
20/10/2017 10.90 11.80 10.80 11.80 8,029,800 92,492,090
19/10/2017 11.60 11.70 11.20 11.20 6,915,000 78,461,200
18/10/2017 11.60 11.80 11.50 11.50 2,950,500 34,245,250
17/10/2017 11.80 11.80 11.50 11.60 3,843,800 44,560,840
16/10/2017 11.80 11.90 11.60 11.70 4,031,800 47,255,270
12/10/2017 11.90 12.00 11.80 11.80 1,348,400 16,009,150
11/10/2017 12.00 12.00 11.80 11.80 1,872,900 22,254,240
10/10/2017 11.90 12.00 11.70 11.90 3,370,600 39,949,230
09/10/2017 12.30 12.30 11.90 11.90 3,381,700 40,706,030
06/10/2017 11.90 12.30 11.90 12.20 16,096,500 194,611,250
05/10/2017 11.90 11.90 11.60 11.60 2,775,900 32,544,430
04/10/2017 11.70 11.90 11.50 11.90 5,527,200 64,691,250
03/10/2017 11.40 12.00 11.40 11.70 7,465,300 87,611,880
02/10/2017 11.60 11.70 11.40 11.40 2,204,100 25,437,170

Remark : Volume from SET main board.