Stock Information

Historical Price

Filter Dates:
From
To

Historical price from Oct 02, 2017 to Nov 17, 2017

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(19/10/2017 to 03/11/2017)
5.95 6.05 5.65 5.70 36,200,200 211,139,020
Previous 4 weeks
(20/09/2017 to 18/10/2017)
5.20 6.05 4.94 5.95 138,523,000 760,524,299
Daily Historical Data
17/11/2017 6.75 7.00 6.70 6.80 31,829,000 218,648,795
16/11/2017 6.40 6.80 6.30 6.80 13,721,000 90,840,915
15/11/2017 6.55 6.80 6.35 6.40 14,783,200 97,767,175
14/11/2017 6.60 6.60 6.45 6.55 7,693,700 50,321,005
13/11/2017 6.10 6.65 6.05 6.60 34,315,000 221,012,825
10/11/2017 6.10 6.20 6.00 6.15 8,772,700 53,430,725
09/11/2017 6.20 6.30 6.05 6.25 10,850,000 67,256,255
08/11/2017 5.95 6.40 5.90 6.25 35,675,100 221,377,450
07/11/2017 5.95 6.10 5.90 5.95 16,027,500 96,125,820
06/11/2017 5.70 5.70 5.50 5.70 4,279,900 24,074,575
03/11/2017 5.80 5.80 5.70 5.70 1,131,300 6,467,680
02/11/2017 5.90 5.90 5.75 5.75 1,503,600 8,700,750
01/11/2017 5.85 5.90 5.75 5.90 2,968,100 17,311,260
31/10/2017 5.90 5.95 5.85 5.85 2,444,900 14,382,125
30/10/2017 5.90 5.95 5.80 5.90 2,666,800 15,662,410
27/10/2017 5.85 6.00 5.85 5.90 6,762,700 40,027,855
25/10/2017 5.70 5.90 5.70 5.80 4,454,900 25,908,540
24/10/2017 5.75 5.80 5.70 5.70 1,987,400 11,358,680
20/10/2017 5.65 5.80 5.65 5.75 3,141,500 17,975,720
19/10/2017 5.95 6.05 5.65 5.70 9,139,000 53,344,000
18/10/2017 5.75 6.05 5.70 5.95 21,395,700 127,430,230
17/10/2017 5.80 5.90 5.75 5.80 7,631,200 44,546,340
16/10/2017 5.70 5.85 5.65 5.85 20,052,700 115,640,405
12/10/2017 5.50 5.70 5.50 5.60 5,098,300 28,456,735
11/10/2017 5.60 5.70 5.45 5.50 12,879,400 71,941,735
10/10/2017 5.30 5.60 5.30 5.60 23,312,200 126,824,555
09/10/2017 5.00 5.35 4.98 5.25 12,528,000 64,838,940
06/10/2017 5.00 5.05 4.96 5.00 1,518,700 7,578,571
05/10/2017 5.00 5.05 4.96 4.98 1,267,800 6,322,743
04/10/2017 5.00 5.05 4.98 5.00 1,177,200 5,898,841
03/10/2017 5.00 5.05 4.98 5.00 961,900 4,796,129
02/10/2017 5.05 5.05 4.96 5.00 3,209,800 16,025,854

Remark : Volume from SET main board.