Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 01, 2017 to Jan 19, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(21/12/2017 to 05/01/2018)
8.85 9.45 8.80 9.25 132,763,200 1,214,433,435
Previous 4 weeks
(21/11/2017 to 20/12/2017)
12.60 13.00 8.40 8.85 716,147,100 7,329,174,090
Daily Historical Data
19/01/2018 8.75 8.80 8.60 8.65 5,210,400 45,202,865
18/01/2018 8.85 8.85 8.75 8.75 4,670,700 41,061,565
17/01/2018 8.80 8.95 8.80 8.80 6,350,300 56,156,095
16/01/2018 8.75 8.95 8.60 8.80 16,109,000 142,166,895
15/01/2018 8.90 8.90 8.70 8.75 8,860,000 77,757,425
12/01/2018 9.00 9.00 8.75 8.80 13,291,500 117,518,250
11/01/2018 8.85 9.05 8.80 9.00 8,396,900 75,052,265
10/01/2018 9.00 9.10 8.95 8.95 5,336,800 11,175,186,405
09/01/2018 9.00 9.10 8.90 9.00 8,244,200 74,205,360
08/01/2018 9.30 9.35 8.90 8.95 19,175,300 173,101,840
05/01/2018 9.35 9.45 9.25 9.25 21,899,100 204,757,650
04/01/2018 9.10 9.40 9.05 9.30 25,997,800 239,740,615
03/01/2018 9.10 9.15 9.00 9.00 8,081,800 73,186,295
29/12/2017 8.95 9.10 8.95 9.05 4,865,500 43,930,095
28/12/2017 9.25 9.30 8.85 8.95 15,504,600 141,003,715
27/12/2017 9.00 9.30 8.95 9.20 30,725,300 282,549,855
26/12/2017 8.85 9.05 8.80 9.00 8,443,800 75,426,865
25/12/2017 8.95 8.95 8.80 8.85 3,216,400 28,514,820
22/12/2017 8.90 9.05 8.85 8.90 4,752,700 42,491,860
21/12/2017 8.85 9.05 8.85 8.90 9,276,200 82,831,665
20/12/2017 9.00 9.00 8.85 8.85 8,009,600 71,204,855
19/12/2017 9.05 9.20 8.95 9.00 13,109,000 119,031,895
18/12/2017 8.90 9.15 8.85 9.05 18,153,400 163,650,700
15/12/2017 8.85 8.95 8.65 8.85 15,896,100 139,924,125
14/12/2017 8.75 9.05 8.70 8.90 30,243,400 268,380,750
13/12/2017 8.50 8.80 8.50 8.70 31,622,700 273,899,615
12/12/2017 9.50 9.55 8.40 8.40 71,085,800 620,846,105
08/12/2017 9.75 9.95 9.45 9.45 22,610,900 219,570,575
07/12/2017 9.65 9.75 9.65 9.70 11,478,200 111,161,250
06/12/2017 10.00 10.00 9.60 9.85 31,724,500 310,781,695
04/12/2017 9.70 10.10 9.50 10.10 44,376,000 436,088,435
01/12/2017 9.85 9.85 9.50 9.60 25,142,100 243,396,455
Remark : Volume from SET main board.
Copyright @ 2014,
Univentures PCL., All Rights Reserved.