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)		 13.70 13.90 13.50 13.80 1,903,100 26,138,180
Previous 4 weeks
(01/06/2017 to 28/06/2017)		 13.50 13.70 13.30 13.70 14,147,000 189,861,790
Daily Historical Data
27/07/2017 14.10 14.10 14.00 14.10 2,603,900 36,643,830
26/07/2017 14.10 14.10 14.10 14.10 456,000 6,429,600
25/07/2017 14.20 14.20 14.10 14.10 428,200 6,045,550
24/07/2017 14.10 14.20 14.10 14.20 61,700 870,410
21/07/2017 14.00 14.10 14.00 14.00 376,100 5,271,390
20/07/2017 14.00 14.00 14.00 14.00 377,500 5,285,000
19/07/2017 13.90 13.90 13.90 13.90 73,300 1,018,870
18/07/2017 14.00 14.00 13.80 13.80 151,600 2,111,400
17/07/2017 13.90 14.00 13.90 14.00 228,300 3,188,030
14/07/2017 13.80 13.90 13.80 13.80 389,800 5,417,790
13/07/2017 13.80 13.90 13.80 13.80 205,100 2,830,550
12/07/2017 13.90 13.90 13.90 13.90 61,500 854,850
11/07/2017 13.90 13.90 13.90 13.90 209,600 2,913,440
07/07/2017 13.80 13.90 13.80 13.90 65,900 915,480
06/07/2017 13.80 13.90 13.80 13.90 396,300 5,488,970
05/07/2017 13.70 13.80 13.70 13.80 179,400 2,471,710
04/07/2017 13.60 13.70 13.60 13.70 8,300 113,610
03/07/2017 13.60 13.60 13.60 13.60 367,000 4,991,200
30/06/2017 13.50 13.60 13.50 13.60 289,800 3,922,300
29/06/2017 13.70 13.70 13.50 13.60 120,200 1,636,070
28/06/2017 13.50 13.70 13.50 13.70 246,900 3,345,470
27/06/2017 13.50 13.60 13.50 13.60 336,000 4,536,020
26/06/2017 13.50 13.50 13.50 13.50 330,500 4,461,750
23/06/2017 13.50 13.50 13.50 13.50 891,800 12,039,300
22/06/2017 13.40 13.40 13.40 13.40 4,000 53,600
21/06/2017 13.40 13.50 13.30 13.40 1,002,300 13,386,520
20/06/2017 13.40 13.50 13.40 13.50 173,500 2,335,840
19/06/2017 13.40 13.40 13.40 13.40 183,700 2,461,580
16/06/2017 13.30 13.30 13.30 13.30 844,400 11,230,520
15/06/2017 13.40 13.40 13.30 13.30 2,572,200 34,467,280
14/06/2017 13.30 13.40 13.30 13.40 216,100 2,878,320
13/06/2017 13.40 13.40 13.30 13.30 329,800 4,399,240
12/06/2017 13.40 13.40 13.30 13.30 290,200 3,859,960
09/06/2017 13.40 13.40 13.40 13.40 179,300 2,402,620
08/06/2017 13.40 13.40 13.30 13.40 897,400 11,939,790
07/06/2017 13.40 13.40 13.40 13.40 10,200 136,680
06/06/2017 13.40 13.50 13.40 13.40 3,045,000 40,938,400
05/06/2017 13.40 13.50 13.40 13.40 1,209,400 16,308,930
02/06/2017 13.50 13.50 13.40 13.40 759,300 10,242,470
01/06/2017 13.50 13.50 13.50 13.50 625,000 8,437,500