Home / Stock Information / Historical Price

Filter Dates:

From / /
  To   / /

Historical price from Jul 03, 2017 to Aug 18, 2017

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(20/07/2017 to 03/08/2017)
11.93 12.23 11.34 11.84 2,832,294 33,859,760
Previous 4 weeks
(21/06/2017 to 19/07/2017)
11.84 12.23 11.54 11.93 9,597,062 114,410,100
Daily Historical Data
18/08/2017 12.00 12.00 12.00 12.00 13,000 156,000
17/08/2017 - - - - 0 0
16/08/2017 11.93 11.93 11.84 11.93 271,978 3,244,450
15/08/2017 11.93 11.93 11.84 11.93 148,407 1,770,990
11/08/2017 11.84 12.23 11.84 11.93 792,407 9,619,940
10/08/2017 12.03 12.03 11.84 11.84 416,866 4,933,870
09/08/2017 11.74 12.13 11.74 12.13 191,541 2,247,940
08/08/2017 11.84 11.84 11.84 11.84 114,020 1,349,460
07/08/2017 11.93 12.03 11.84 11.93 41,827 500,060
04/08/2017 11.84 11.93 11.84 11.93 211,248 2,521,190
03/08/2017 11.84 11.84 11.84 11.84 503,537 5,959,520
02/08/2017 11.84 11.84 11.84 11.84 334,619 3,960,320
01/08/2017 11.84 11.84 11.84 11.84 165,500 1,958,740
31/07/2017 11.34 11.84 11.34 11.84 150,920 1,774,410
27/07/2017 12.13 12.13 11.93 11.93 230,754 2,754,020
26/07/2017 12.23 12.23 12.13 12.13 13,875 168,990
25/07/2017 11.93 12.23 11.93 12.23 718,907 8,757,430
24/07/2017 11.74 11.93 11.74 11.93 309,985 3,699,050
21/07/2017 11.74 11.93 11.74 11.93 11,965 141,070
20/07/2017 11.93 12.03 11.93 11.93 392,232 4,686,210
19/07/2017 12.13 12.13 11.93 11.93 214,265 2,562,890
18/07/2017 11.93 12.23 11.93 12.13 1,313,740 15,966,330
17/07/2017 11.84 11.93 11.84 11.93 764,354 9,121,600
14/07/2017 11.84 11.84 11.74 11.84 402 4,750
13/07/2017 11.84 11.84 11.84 11.84 501,124 5,930,960
12/07/2017 11.84 11.84 11.84 11.84 18,702 221,340
11/07/2017 11.84 12.13 11.84 11.84 1,804,005 21,704,240
07/07/2017 11.84 11.84 11.84 11.84 421,994 4,994,430
06/07/2017 11.84 11.93 11.84 11.93 172,035 2,036,100
05/07/2017 11.93 11.93 11.84 11.93 12,468 147,700
04/07/2017 11.74 11.93 11.74 11.93 122,566 1,448,110
03/07/2017 11.64 11.93 11.64 11.93 72,192 854,500
Remark : Volume from SET main board.