INVESTOR RELATIONS

Historical Price

Filter Dates:

Historical price from 01 Mar 2017 to 28 Apr 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(29/03/2017 to 12/04/2017)
1.43 1.43 1.38 1.39 21,699,200 96,609,468
Previous 4 weeks
(01/03/2017 to 28/03/2017)
1.43 1.45 1.36 1.42 68,804,400 96,609,468
Daily Historical Data
28/04/2017 1.41 1.41 1.39 1.40 718,400 1,004,980
27/04/2017 1.40 1.41 1.39 1.40 858,000 1,201,059
26/04/2017 1.39 1.40 1.38 1.40 1,191,500 1,658,819
25/04/2017 1.40 1.41 1.39 1.39 3,735,000 5,229,550
24/04/2017 1.41 1.42 1.39 1.40 3,202,800 4,505,420
21/04/2017 1.43 1.46 1.41 1.41 6,402,000 9,175,142
20/04/2017 1.40 1.46 1.40 1.44 20,296,700 29,148,230
19/04/2017 1.40 1.41 1.39 1.40 3,277,100 4,592,572
18/04/2017 1.38 1.42 1.38 1.40 8,281,900 11,598,512
17/04/2017 1.38 1.39 1.38 1.38 2,572,500 3,557,208
12/04/2017 1.40 1.40 1.39 1.39 507,000 709,440
11/04/2017 1.39 1.40 1.38 1.40 1,644,700 2,283,759
10/04/2017 1.39 1.40 1.39 1.39 1,754,300 2,447,910
07/04/2017 1.41 1.41 1.39 1.39 1,626,900 2,275,525
05/04/2017 1.41 1.41 1.40 1.41 3,462,800 4,862,221
04/04/2017 1.40 1.41 1.39 1.41 1,902,400 2,665,465
03/04/2017 1.40 1.41 1.39 1.40 2,380,600 3,340,276
31/03/2017 1.41 1.41 1.39 1.40 1,756,800 2,461,427
30/03/2017 1.42 1.42 1.40 1.41 1,820,700 2,570,461
29/03/2017 1.43 1.43 1.41 1.41 4,843,000 6,896,091
28/03/2017 1.41 1.42 1.40 1.42 3,622,500 5,126,830
27/03/2017 1.39 1.42 1.39 1.40 8,286,900 11,652,384
24/03/2017 1.39 1.40 1.39 1.39 1,045,000 1,457,997
23/03/2017 1.40 1.41 1.39 1.40 2,648,900 3,701,394
22/03/2017 1.39 1.40 1.38 1.40 2,464,400 3,432,170
21/03/2017 1.39 1.40 1.39 1.39 2,353,900 3,279,764
20/03/2017 1.38 1.40 1.38 1.39 4,781,100 6,670,977
17/03/2017 1.39 1.40 1.37 1.37 4,593,000 6,369,644
16/03/2017 1.37 1.39 1.36 1.39 6,853,100 9,451,881
15/03/2017 1.38 1.39 1.36 1.36 1,459,200 1,999,739
14/03/2017 1.39 1.39 1.37 1.38 2,559,900 3,540,008
13/03/2017 1.40 1.40 1.38 1.38 1,835,700 2,552,573
10/03/2017 1.41 1.42 1.40 1.40 2,947,800 4,145,634
09/03/2017 1.41 1.42 1.40 1.42 3,708,700 5,216,821
08/03/2017 1.39 1.41 1.39 1.41 4,182,600 5,869,415
07/03/2017 1.42 1.43 1.41 1.41 3,993,700 5,679,584
06/03/2017 1.43 1.44 1.42 1.43 2,023,200 2,888,244
03/03/2017 1.44 1.45 1.43 1.43 3,046,900 4,371,682
02/03/2017 1.43 1.45 1.43 1.44 4,719,200 6,803,575
01/03/2017 1.43 1.44 1.42 1.43 1,678,700 2,399,152

Remark : Volume from SET main board.