Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 03, 2017 to May 22, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(21/04/2017 to 05/05/2017)
7.00 7.35 6.70 7.25 35,386,500 251,765,230
Previous 4 weeks
(21/03/2017 to 20/04/2017)
7.10 7.55 6.85 7.00 114,484,200 828,590,900
Daily Historical Data
22/05/2017 7.95 7.95 7.65 7.70 16,932,400 132,414,700
19/05/2017 7.65 7.90 7.65 7.80 29,820,800 231,571,500
18/05/2017 7.20 7.60 7.15 7.55 21,561,600 159,743,900
17/05/2017 7.10 7.30 7.05 7.25 10,305,700 74,356,095
16/05/2017 7.05 7.15 7.05 7.05 2,419,200 17,143,315
15/05/2017 7.10 7.20 7.00 7.05 5,193,300 36,811,145
12/05/2017 6.85 6.90 6.75 6.90 1,493,000 10,221,935
11/05/2017 7.05 7.10 6.80 6.80 4,930,500 33,999,495
09/05/2017 7.20 7.20 7.00 7.00 3,228,500 22,829,200
08/05/2017 7.25 7.30 7.20 7.20 2,887,000 20,863,850
05/05/2017 7.30 7.30 7.20 7.25 5,940,300 43,115,030
04/05/2017 7.15 7.35 7.10 7.35 8,624,000 62,442,235
03/05/2017 7.15 7.25 7.10 7.10 5,122,000 36,798,240
02/05/2017 6.95 7.15 6.95 7.10 6,202,400 43,956,310
28/04/2017 6.85 6.95 6.85 6.95 899,100 6,213,460
27/04/2017 6.95 6.95 6.90 6.95 613,100 4,242,340
26/04/2017 6.80 6.95 6.80 6.90 1,299,100 8,930,910
25/04/2017 6.95 6.95 6.70 6.80 3,305,800 22,522,145
24/04/2017 7.00 7.05 6.90 6.90 1,445,100 10,013,350
21/04/2017 7.00 7.05 6.95 7.00 1,935,600 13,531,210
20/04/2017 6.90 7.10 6.85 7.00 4,972,100 34,845,935
19/04/2017 6.95 6.95 6.85 6.85 2,859,700 19,717,035
18/04/2017 6.95 7.10 6.90 6.95 3,611,600 25,290,590
17/04/2017 7.10 7.10 6.85 6.90 5,411,200 37,615,815
12/04/2017 7.25 7.35 7.00 7.10 8,696,600 62,143,440
11/04/2017 7.20 7.30 7.15 7.25 2,877,800 20,807,610
10/04/2017 7.35 7.35 7.15 7.15 2,688,400 19,425,685
07/04/2017 7.40 7.40 7.30 7.35 3,802,000 27,925,980
05/04/2017 7.40 7.50 7.35 7.40 6,090,900 45,217,800
04/04/2017 7.30 7.50 7.25 7.35 5,598,200 41,388,815
03/04/2017 7.25 7.35 7.25 7.30 1,953,500 14,239,455
Remark : Volume from SET main board.
Copyright @ 2014,
Univentures PCL., All Rights Reserved.