Stock Information

Historical Price

Filter Dates:
From
To

Historical price from Dec 01, 2017 to Jan 16, 2018
Date Open High Low Close Volume (Share) Value (Baht)
16/01/2018 10.50 10.80 10.40 10.40 13,728,800 144,690,640
15/01/2018 11.20 11.20 10.50 10.60 38,677,000 413,936,660
12/01/2018 11.20 11.40 11.10 11.20 10,779,000 121,106,560
11/01/2018 11.10 11.30 10.90 11.10 12,782,900 142,127,360
10/01/2018 11.20 11.40 11.10 11.30 11,305,900 126,541,290
09/01/2018 11.30 11.40 11.00 11.10 31,632,900 353,024,010
08/01/2018 11.00 11.60 11.00 11.20 49,792,400 563,584,290
05/01/2018 10.90 11.00 10.70 10.90 20,839,900 226,489,060
04/01/2018 10.10 10.80 10.00 10.70 96,748,800 1,016,249,350
03/01/2018 10.20 10.20 9.95 10.00 15,326,300 153,388,375
29/12/2017 10.00 10.20 9.95 10.20 5,510,800 55,806,415
28/12/2017 10.00 10.10 9.90 10.00 8,422,600 84,050,455
27/12/2017 10.10 10.20 10.00 10.00 5,386,900 54,296,970
26/12/2017 10.10 10.30 10.00 10.10 13,287,000 134,412,910
25/12/2017 10.10 10.10 9.95 10.00 6,319,600 63,200,915
22/12/2017 10.00 10.00 9.90 9.95 3,582,700 35,713,275
21/12/2017 10.00 10.10 10.00 10.00 4,535,700 45,395,530
20/12/2017 10.10 10.40 9.90 9.95 20,958,300 210,916,230
19/12/2017 10.30 10.40 10.00 10.10 9,457,900 96,366,110
18/12/2017 10.10 10.40 10.00 10.30 9,259,800 94,872,500
15/12/2017 9.95 10.20 9.95 10.00 6,423,100 64,576,445
14/12/2017 10.10 10.20 10.00 10.00 4,537,900 45,721,880
13/12/2017 9.70 10.20 9.65 10.10 29,148,300 291,492,060
12/12/2017 10.20 10.30 9.60 9.60 43,986,800 433,503,645
08/12/2017 10.10 10.60 10.00 10.20 46,169,100 476,248,610
07/12/2017 10.10 10.20 10.00 10.00 10,648,900 107,029,700
06/12/2017 9.95 10.20 9.85 10.10 46,330,600 465,123,720
04/12/2017 11.30 11.30 9.80 9.95 90,511,000 947,663,165
01/12/2017 11.20 11.40 11.20 11.20 14,076,600 158,605,620
Remark : Volume from SET main board.