Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 01, 2017 to Mar 24, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(27/02/2017 to 10/03/2017)
8.80 9.20 7.20 7.25 139,830,500 1,182,666,545
Previous 4 weeks
(27/01/2017 to 24/02/2017)
8.85 9.55 8.55 8.70 414,534,100 3,760,922,760
Daily Historical Data
24/03/2017 7.20 7.30 7.00 7.05 6,649,200 47,246,630
23/03/2017 7.35 7.40 7.20 7.20 5,295,200 38,638,530
22/03/2017 7.25 7.40 7.20 7.30 6,066,900 44,311,030
21/03/2017 7.10 7.35 7.10 7.30 12,985,300 94,198,555
20/03/2017 7.10 7.15 7.05 7.05 3,340,300 23,712,340
17/03/2017 7.15 7.25 7.05 7.10 6,439,800 45,950,265
16/03/2017 7.05 7.30 7.05 7.15 18,224,500 131,156,310
15/03/2017 7.15 7.15 6.90 7.00 12,575,600 88,293,845
14/03/2017 6.60 7.20 6.60 7.15 40,540,600 280,922,020
13/03/2017 7.25 7.30 6.35 6.50 52,328,700 351,960,525
10/03/2017 7.55 7.70 7.20 7.25 13,163,500 98,948,240
09/03/2017 7.65 7.70 7.55 7.60 10,077,100 76,759,165
08/03/2017 8.40 8.40 7.60 7.80 36,527,300 289,898,270
07/03/2017 8.95 8.95 8.50 8.50 14,584,700 126,982,955
06/03/2017 8.95 9.05 8.90 8.90 8,668,800 77,676,960
03/03/2017 9.00 9.15 8.95 8.95 11,151,500 100,959,455
02/03/2017 9.10 9.10 8.95 9.00 9,558,600 86,466,550
01/03/2017 8.85 9.20 8.85 9.15 21,120,200 191,774,450
28/02/2017 9.00 9.05 8.80 8.80 4,108,000 36,697,115
27/02/2017 8.80 9.00 8.70 8.95 10,870,800 96,503,385
24/02/2017 8.80 8.95 8.70 8.70 4,505,100 39,721,450
23/02/2017 8.95 8.95 8.70 8.80 5,182,800 45,703,835
22/02/2017 8.95 9.10 8.85 8.95 5,269,400 47,149,610
21/02/2017 9.20 9.35 8.90 8.95 12,581,300 114,303,120
20/02/2017 9.00 9.55 9.00 9.25 44,470,000 414,010,995
17/02/2017 8.95 9.10 8.95 9.00 4,749,300 42,872,425
16/02/2017 8.95 9.00 8.85 8.95 2,507,300 22,441,755
15/02/2017 9.15 9.15 8.70 8.95 11,955,900 106,097,155
14/02/2017 8.95 9.05 8.85 9.05 12,273,900 110,437,390
10/02/2017 9.00 9.10 8.85 8.95 9,272,700 83,447,635
09/02/2017 8.85 9.20 8.85 8.95 45,919,500 415,465,945
08/02/2017 8.65 8.80 8.55 8.70 9,615,400 83,539,440
07/02/2017 8.90 8.95 8.65 8.65 9,410,500 82,582,075
06/02/2017 8.90 9.00 8.70 8.95 13,228,000 117,334,720
03/02/2017 8.85 9.00 8.75 8.90 19,696,300 174,983,845
02/02/2017 9.20 9.30 8.70 8.75 30,804,400 272,892,610
01/02/2017 9.20 9.45 9.05 9.20 27,043,200 251,198,820
Remark : Volume from SET main board.
Copyright @ 2014,
Univentures PCL., All Rights Reserved.