Stock Information

Historical Price

Filter Dates :

Historical price from 30 November 2017 To 19 January 2018
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 21 December 2017 to 05 January 2018 )
13.40 18.30 12.70 16.90 316,622,600 4,773,175,080
Previous 4 weeks
( 30 November 2017 to 20 December 2017 )
9.00 14.80 8.25 13.40 1,078,596,800 12,309,735,710
Daily Historical Data
19 January 2018 15.70 16.10 15.30 15.80 3,649,800 57,242,810
18 January 2018 16.20 16.20 15.70 15.70 3,267,800 51,832,850
17 January 2018 15.40 16.30 15.20 16.30 4,864,100 77,588,860
16 January 2018 16.80 16.80 15.00 15.40 12,568,500 197,125,260
15 January 2018 17.40 17.70 16.50 16.80 7,226,100 123,472,600
12 January 2018 17.30 17.70 17.20 17.40 3,161,700 55,080,180
11 January 2018 17.80 18.00 17.00 17.40 8,398,300 146,905,690
10 January 2018 17.50 17.80 17.30 17.60 2,577,800 45,193,090
09 January 2018 17.00 17.50 16.60 17.50 5,621,200 96,175,450
08 January 2018 16.20 17.10 16.20 16.70 9,283,000 154,604,520
05 January 2018 15.20 18.30 15.20 16.90 108,457,200 1,853,565,080
04 January 2018 15.00 15.10 14.60 15.00 21,150,900 314,969,050
03 January 2018 14.20 15.50 14.00 15.40 56,680,500 834,133,750
29 December 2017 13.30 14.30 13.30 14.10 34,529,300 482,393,630
28 December 2017 13.20 13.60 13.10 13.20 7,327,700 97,898,980
27 December 2017 13.60 13.70 13.20 13.20 16,086,400 215,993,390
26 December 2017 14.10 14.10 13.50 13.60 19,540,400 268,286,850
25 December 2017 13.10 13.90 13.10 13.90 24,373,000 330,559,830
22 December 2017 13.30 13.40 12.70 12.90 16,763,600 218,048,080
21 December 2017 13.40 13.70 13.20 13.30 11,713,600 157,326,440
20 December 2017 13.50 13.80 13.20 13.40 20,994,900 284,004,310
19 December 2017 14.20 14.30 13.30 13.30 38,612,900 534,661,860
18 December 2017 12.90 13.90 12.80 13.90 32,550,800 439,081,610
15 December 2017 13.70 13.70 12.50 12.60 43,454,900 565,732,650
14 December 2017 14.30 14.50 13.70 13.70 26,839,500 380,194,570
13 December 2017 14.40 14.50 13.90 14.30 45,413,500 646,065,920
12 December 2017 13.10 14.80 13.10 14.10 102,500,200 1,444,579,210
08 December 2017 12.40 13.30 12.00 13.20 86,003,800 1,090,485,600
07 December 2017 12.40 12.50 11.60 12.20 69,542,300 842,590,930
06 December 2017 11.40 12.50 10.30 12.50 152,905,700 1,759,406,830
04 December 2017 8.95 11.20 8.95 11.10 149,330,000 1,485,527,820
01 December 2017 8.55 8.65 8.30 8.65 34,728,800 295,653,455
30 November 2017 9.00 9.90 8.25 8.40 275,719,500 2,541,750,945
Remark : Volume from SET main board.