Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 01, 2017 to Jul 27, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(29/06/2017 to 13/07/2017)
8.85 9.10 7.85 8.30 160,657,500 1,321,766,215
Previous 4 weeks
(01/06/2017 to 28/06/2017)
7.90 9.60 7.85 8.85 363,201,000 3,228,541,680
Daily Historical Data
27/07/2017 7.70 7.80 7.65 7.70 3,471,600 26,743,495
26/07/2017 7.95 7.95 7.60 7.65 13,381,100 103,417,935
25/07/2017 8.10 8.15 7.90 7.90 6,202,800 49,561,295
24/07/2017 8.10 8.20 8.05 8.05 3,754,400 30,518,145
21/07/2017 8.10 8.20 8.00 8.10 3,156,500 25,530,380
20/07/2017 8.15 8.20 8.05 8.10 2,901,400 23,538,095
19/07/2017 8.10 8.20 8.05 8.15 3,660,400 29,768,565
18/07/2017 8.10 8.15 7.95 8.05 4,675,000 37,581,430
17/07/2017 8.20 8.35 8.05 8.05 5,591,400 45,621,315
14/07/2017 8.30 8.35 8.15 8.20 4,507,700 37,065,900
13/07/2017 8.30 8.35 8.15 8.30 8,174,100 67,469,860
12/07/2017 8.00 8.30 7.90 8.30 19,442,100 158,519,405
11/07/2017 7.95 8.05 7.95 7.95 1,810,600 14,439,055
07/07/2017 7.90 8.00 7.85 7.95 4,366,700 34,639,780
06/07/2017 7.95 8.00 7.85 7.85 9,844,800 77,866,650
05/07/2017 8.15 8.25 7.95 7.95 10,227,100 82,424,445
04/07/2017 8.00 8.15 7.90 8.15 13,369,400 107,762,205
03/07/2017 8.00 8.15 7.85 7.95 15,645,600 125,004,115
30/06/2017 8.95 9.05 7.85 8.05 63,722,800 527,693,535
29/06/2017 8.85 9.10 8.80 8.95 14,054,300 125,947,165
28/06/2017 8.85 8.95 8.80 8.85 9,035,900 80,184,545
27/06/2017 9.05 9.05 8.70 8.80 9,544,700 84,351,785
26/06/2017 8.85 9.00 8.65 9.00 19,840,400 175,084,325
23/06/2017 9.35 9.35 8.75 8.80 23,645,200 212,735,255
22/06/2017 9.45 9.60 9.30 9.35 21,502,900 203,665,680
21/06/2017 9.30 9.45 9.20 9.45 14,546,400 136,237,835
20/06/2017 9.40 9.40 9.20 9.30 11,028,700 102,464,185
19/06/2017 9.20 9.50 9.10 9.45 30,853,700 287,314,890
16/06/2017 8.65 9.25 8.60 9.10 48,587,700 438,501,710
15/06/2017 8.75 8.80 8.60 8.65 4,924,700 42,679,175
14/06/2017 8.85 8.85 8.60 8.75 8,305,600 72,578,315
13/06/2017 8.75 8.85 8.65 8.80 5,669,100 49,614,700
12/06/2017 8.80 8.85 8.55 8.75 10,030,700 87,539,140
09/06/2017 8.95 8.95 8.65 8.80 16,071,400 141,237,595
08/06/2017 8.70 9.05 8.60 9.00 29,967,700 266,106,610
07/06/2017 8.75 8.80 8.55 8.65 11,416,700 98,856,325
06/06/2017 8.90 8.90 8.60 8.75 18,568,200 162,883,205
05/06/2017 8.30 8.80 8.30 8.80 45,557,100 390,917,550
02/06/2017 8.05 8.30 8.00 8.25 17,181,200 140,435,950
01/06/2017 7.90 8.05 7.85 8.00 6,923,000 55,152,905
Remark : Volume from SET main board.
Copyright @ 2014,
Univentures PCL., All Rights Reserved.