Historical Price

 
Filter Dates:
From   /     /     To     /     /  
Historical price from Aug 01, 2017 to Sep 22, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(28/08/2017 to 08/09/2017)		 14.40 14.70 14.30 14.60 3,813,200 55,474,260
Previous 4 weeks
(27/07/2017 to 25/08/2017)		 14.10 14.70 14.00 14.40 9,976,600 142,454,570
Daily Historical Data
22/09/2017 14.10 14.10 14.10 14.10 103,300 1,456,530
21/09/2017 14.00 14.20 14.00 14.10 207,000 2,919,670
20/09/2017 14.00 14.00 14.00 14.00 89,500 1,253,000
19/09/2017 14.10 14.10 14.00 14.00 8,000 112,450
18/09/2017 14.10 14.40 14.10 14.10 442,400 6,277,950
15/09/2017 14.50 14.50 14.10 14.10 181,000 2,570,100
14/09/2017 14.50 14.50 14.40 14.40 7,900 113,860
13/09/2017 14.40 14.60 14.40 14.60 175,000 2,541,000
12/09/2017 14.50 14.60 14.50 14.60 958,200 13,987,890
11/09/2017 14.40 14.60 14.30 14.60 1,135,800 16,525,890
08/09/2017 14.70 14.70 14.50 14.60 1,546,800 22,540,150
07/09/2017 14.60 14.70 14.30 14.70 1,143,200 16,612,420
06/09/2017 14.40 14.60 14.40 14.60 662,300 9,639,320
05/09/2017 14.40 14.60 14.40 14.40 6,900 99,890
04/09/2017 14.50 14.50 14.40 14.40 133,900 1,941,350
01/09/2017 14.50 14.50 14.50 14.50 5,700 82,650
31/08/2017 14.50 14.50 14.50 14.50 179,800 2,607,100
30/08/2017 14.50 14.50 14.50 14.50 131,400 1,905,300
29/08/2017 14.40 14.40 14.40 14.40 1,000 14,400
28/08/2017 14.40 14.40 14.40 14.40 2,200 31,680
25/08/2017 14.40 14.40 14.40 14.40 1,500 21,600
24/08/2017 14.50 14.50 14.40 14.40 1,062,500 15,312,700
23/08/2017 - - - - 0 0
22/08/2017 14.60 14.70 14.60 14.60 695,700 10,157,340
21/08/2017 14.50 14.60 14.50 14.60 1,091,300 15,932,060
18/08/2017 14.50 14.50 14.50 14.50 26,400 382,800
17/08/2017 14.50 14.50 14.50 14.50 149,000 2,160,500
16/08/2017 14.50 14.50 14.40 14.50 56,500 819,180
15/08/2017 14.40 14.50 14.40 14.50 275,200 3,990,360
11/08/2017 14.30 14.40 14.30 14.40 62,800 904,160
10/08/2017 14.40 14.50 14.40 14.40 111,900 1,611,900
09/08/2017 14.30 14.50 14.30 14.40 87,200 1,255,520
08/08/2017 14.40 14.40 14.30 14.40 298,100 4,291,990
07/08/2017 14.40 14.40 14.30 14.40 129,400 1,863,160
04/08/2017 14.40 14.40 14.30 14.40 409,700 5,870,980
03/08/2017 14.30 14.40 14.30 14.40 140,700 2,015,480
02/08/2017 14.30 14.40 14.20 14.40 801,100 11,395,020
01/08/2017 14.10 14.30 14.10 14.30 585,500 8,286,670