Stock Information

Historical Price

Filter Dates:
From
To

Historical price from Dec 01, 2017 to Jan 16, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(18/12/2017 to 29/12/2017)
5.20 5.50 5.00 5.05 41,524,600 217,269,140
Previous 4 weeks
(16/11/2017 to 15/12/2017)
6.40 7.00 4.98 5.20 185,216,500 1,105,133,184
Daily Historical Data
16/01/2018 4.86 4.90 4.82 4.82 2,657,100 12,901,286
15/01/2018 4.80 4.90 4.76 4.84 3,779,600 18,314,990
12/01/2018 4.82 4.82 4.78 4.78 1,112,400 5,335,014
11/01/2018 4.88 4.88 4.74 4.78 4,872,700 23,377,028
10/01/2018 4.90 4.90 4.88 4.90 1,156,800 5,667,680
09/01/2018 4.96 4.96 4.88 4.90 4,483,500 22,029,470
08/01/2018 5.05 5.10 4.92 4.92 10,998,600 54,702,573
05/01/2018 5.15 5.25 5.05 5.05 6,640,900 33,897,600
04/01/2018 5.05 5.20 5.05 5.10 3,562,900 18,219,640
03/01/2018 5.10 5.10 5.00 5.05 2,444,500 12,362,715
29/12/2017 5.10 5.15 5.05 5.05 971,200 4,933,000
28/12/2017 5.10 5.15 5.05 5.10 2,594,500 13,242,325
27/12/2017 5.25 5.25 5.10 5.10 6,091,700 31,412,765
26/12/2017 5.10 5.10 5.05 5.05 1,427,200 7,223,345
25/12/2017 5.20 5.30 5.00 5.05 7,283,200 36,962,330
22/12/2017 5.25 5.30 5.15 5.15 1,627,100 8,486,175
21/12/2017 5.40 5.40 5.25 5.25 3,356,500 17,872,685
20/12/2017 5.45 5.50 5.30 5.35 13,590,400 73,403,000
19/12/2017 5.25 5.25 5.05 5.15 2,963,300 15,223,485
18/12/2017 5.20 5.35 5.15 5.25 1,619,500 8,510,030
15/12/2017 5.15 5.20 5.10 5.20 1,012,000 5,229,005
14/12/2017 5.05 5.35 5.05 5.15 3,169,200 16,509,475
13/12/2017 5.05 5.15 5.00 5.05 1,828,600 9,282,955
12/12/2017 5.15 5.20 5.00 5.05 1,437,800 7,334,230
08/12/2017 5.30 5.40 5.10 5.10 3,821,700 20,037,275
07/12/2017 5.00 5.30 5.00 5.25 4,238,400 22,015,415
06/12/2017 5.00 5.05 4.98 5.00 2,950,300 14,754,337
04/12/2017 5.20 5.20 4.98 5.00 5,185,800 26,120,422
01/12/2017 5.30 5.35 5.15 5.20 6,964,100 36,609,520

Remark : Volume from SET main board.