INVESTOR RELATIONS

Historical Price

Filter Dates:

Historical price from 02 May 2017 to 27 Jun 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(31/05/2017 to 13/06/2017)
1.33 1.36 1.32 1.34 19,040,700 58,101,374
Previous 4 weeks
(02/05/2017 to 30/05/2017)
1.39 1.39 1.31 1.33 43,177,300 58,101,374
Daily Historical Data
27/06/2017 1.35 1.35 1.33 1.34 1,891,500 2,534,145
26/06/2017 1.35 1.35 1.33 1.35 3,345,300 4,493,025
23/06/2017 1.35 1.36 1.34 1.34 1,275,100 1,716,092
22/06/2017 1.34 1.36 1.33 1.35 4,151,700 5,606,346
21/06/2017 1.34 1.35 1.33 1.34 2,578,000 3,459,449
20/06/2017 1.37 1.38 1.34 1.34 4,492,900 6,140,275
19/06/2017 1.39 1.39 1.36 1.37 3,956,600 5,440,170
16/06/2017 1.35 1.38 1.35 1.37 9,772,900 13,307,229
15/06/2017 1.34 1.35 1.32 1.34 1,675,800 2,234,904
14/06/2017 1.33 1.34 1.33 1.34 2,486,200 3,323,215
13/06/2017 1.33 1.34 1.33 1.34 1,106,600 1,480,513
12/06/2017 1.33 1.34 1.32 1.34 2,171,200 2,894,739
09/06/2017 1.35 1.36 1.32 1.33 2,626,900 3,522,943
08/06/2017 1.33 1.33 1.32 1.33 789,600 1,050,035
07/06/2017 1.33 1.35 1.33 1.33 2,552,000 3,418,504
06/06/2017 1.33 1.34 1.33 1.34 1,901,500 2,535,597
05/06/2017 1.32 1.33 1.32 1.32 2,488,400 3,294,542
02/06/2017 1.33 1.33 1.32 1.32 1,430,300 1,894,616
01/06/2017 1.33 1.33 1.32 1.33 1,395,100 1,846,730
31/05/2017 1.33 1.34 1.33 1.33 2,579,100 3,438,988
30/05/2017 1.34 1.34 1.33 1.33 325,800 435,586
29/05/2017 1.34 1.35 1.33 1.33 1,701,100 2,279,028
26/05/2017 1.34 1.37 1.33 1.34 4,301,000 5,802,438
25/05/2017 1.33 1.34 1.32 1.33 1,589,100 2,117,623
24/05/2017 1.33 1.34 1.33 1.33 2,135,800 2,848,824
23/05/2017 1.33 1.34 1.32 1.34 1,945,300 2,594,543
22/05/2017 1.34 1.35 1.33 1.33 2,882,000 3,870,617
19/05/2017 1.33 1.35 1.33 1.33 4,372,500 5,868,647
18/05/2017 1.33 1.34 1.33 1.33 950,000 1,265,573
17/05/2017 1.34 1.34 1.31 1.33 1,998,300 2,653,913
16/05/2017 1.33 1.34 1.33 1.34 3,379,900 4,519,648
15/05/2017 1.33 1.33 1.31 1.32 2,853,900 3,775,160
12/05/2017 1.34 1.34 1.32 1.33 3,509,700 4,674,657
11/05/2017 1.36 1.37 1.34 1.34 2,792,800 3,783,924
09/05/2017 1.36 1.38 1.36 1.36 2,380,800 3,265,744
08/05/2017 1.37 1.37 1.36 1.37 1,740,000 2,382,148
05/05/2017 1.38 1.39 1.38 1.38 221,900 306,329
04/05/2017 1.37 1.39 1.37 1.38 264,300 364,588
03/05/2017 1.38 1.39 1.36 1.37 2,215,200 3,052,547
02/05/2017 1.39 1.39 1.38 1.38 1,617,900 2,239,837

Remark : Volume from SET main board.