TH / EN

INVESTOR RELATIONS

Historical Price

Filter Dates:

Historical price from 01 Aug 2017 to 25 Sep 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(29/08/2017 to 11/09/2017)
1.24 1.29 1.23 1.27 19,701,500 39,216,317
Previous 4 weeks
(31/07/2017 to 28/08/2017)
1.24 1.30 1.11 1.23 32,101,800 39,216,317
Daily Historical Data
25/09/2017 1.31 1.32 1.31 1.32 1,357,700 1,781,552
22/09/2017 1.30 1.32 1.30 1.31 1,767,800 2,314,440
21/09/2017 1.30 1.31 1.29 1.30 2,481,600 3,231,241
20/09/2017 1.32 1.35 1.27 1.30 9,217,000 12,080,499
19/09/2017 1.29 1.32 1.29 1.32 3,708,200 4,841,739
18/09/2017 1.27 1.31 1.27 1.28 5,622,600 7,270,012
15/09/2017 1.28 1.28 1.26 1.26 1,781,800 2,260,621
14/09/2017 1.28 1.28 1.26 1.27 327,700 415,935
13/09/2017 1.28 1.28 1.26 1.26 628,200 797,445
12/09/2017 1.28 1.28 1.26 1.27 1,484,500 1,885,434
11/09/2017 1.27 1.28 1.26 1.27 1,508,600 1,907,091
08/09/2017 1.27 1.29 1.25 1.26 2,032,200 2,578,102
07/09/2017 1.25 1.28 1.25 1.27 2,843,100 3,597,645
06/09/2017 1.25 1.25 1.24 1.25 954,400 1,190,516
05/09/2017 1.26 1.26 1.25 1.25 790,300 988,545
04/09/2017 1.26 1.26 1.23 1.25 1,377,900 1,722,108
01/09/2017 1.26 1.26 1.25 1.25 1,681,700 2,113,905
31/08/2017 1.25 1.26 1.24 1.25 2,874,500 3,579,795
30/08/2017 1.24 1.25 1.23 1.24 1,550,000 1,922,986
29/08/2017 1.24 1.26 1.23 1.23 4,088,800 5,072,980
28/08/2017 1.22 1.24 1.22 1.23 1,047,300 1,287,830
25/08/2017 1.21 1.23 1.20 1.22 2,332,000 2,834,617
24/08/2017 1.22 1.22 1.20 1.20 151,700 183,252
23/08/2017 1.20 1.22 1.20 1.20 3,016,700 3,643,724
22/08/2017 1.19 1.24 1.19 1.20 6,547,900 7,977,486
21/08/2017 1.20 1.20 1.18 1.18 298,800 356,477
18/08/2017 1.21 1.22 1.19 1.19 945,700 1,140,312
17/08/2017 1.21 1.22 1.20 1.21 324,400 392,394
16/08/2017 1.21 1.25 1.21 1.21 2,355,500 2,892,634
15/08/2017 1.22 1.30 1.20 1.21 7,219,000 8,942,599
11/08/2017 1.20 1.20 1.11 1.15 579,000 665,771
10/08/2017 1.20 1.20 1.20 1.20 448,300 537,960
09/08/2017 1.23 1.23 1.20 1.21 969,600 1,174,941
08/08/2017 1.21 1.23 1.21 1.22 940,600 1,144,048
07/08/2017 1.21 1.23 1.21 1.21 530,100 646,424
04/08/2017 1.21 1.23 1.21 1.21 1,241,600 1,511,937
03/08/2017 1.22 1.23 1.21 1.22 255,900 312,700
02/08/2017 1.23 1.24 1.20 1.23 381,000 463,801
01/08/2017 1.22 1.27 1.19 1.22 2,213,000 2,735,672

Remark : Volume from SET main board.