Stock Information

Historical Price

Filter Dates:
From
To

Historical price from Sep 14, 2017 to Oct 20, 2017
Date Open High Low Close Volume (Share) Value (Baht)
20/10/2017 12.70 13.30 12.70 13.30 62,894,900 819,184,850
19/10/2017 13.10 13.30 12.70 12.70 89,887,900 1,158,734,370
18/10/2017 13.20 13.50 13.00 13.20 64,996,900 858,424,720
17/10/2017 13.30 13.50 12.90 13.10 113,494,100 1,501,263,370
16/10/2017 12.70 13.20 12.50 13.20 94,302,100 1,217,777,030
12/10/2017 12.10 12.90 12.10 12.60 132,810,900 1,659,734,870
11/10/2017 12.20 12.20 11.80 12.00 94,785,400 1,136,655,080
10/10/2017 11.20 12.00 11.20 12.00 162,842,100 1,914,854,040
09/10/2017 11.40 11.50 11.10 11.20 38,262,700 432,235,030
06/10/2017 11.50 11.80 11.30 11.30 200,664,300 2,317,450,420
05/10/2017 10.80 11.50 10.80 11.30 150,815,600 1,698,662,710
04/10/2017 11.00 11.00 10.70 10.70 28,523,900 308,773,350
03/10/2017 10.90 11.10 10.80 10.90 37,603,400 413,964,430
02/10/2017 10.90 11.10 10.80 10.90 23,879,100 260,943,130
29/09/2017 10.80 11.00 10.70 10.80 31,005,000 335,049,110
28/09/2017 11.00 11.20 10.70 10.80 49,896,300 547,348,180
27/09/2017 11.10 11.20 10.90 11.00 55,785,800 616,869,870
26/09/2017 11.30 11.30 10.90 11.00 98,134,200 1,087,999,310
25/09/2017 11.30 11.70 11.20 11.30 187,546,100 2,150,175,640
22/09/2017 10.60 11.20 10.50 11.20 134,735,800 1,472,970,800
21/09/2017 10.70 10.90 10.60 10.60 61,308,200 656,948,320
20/09/2017 10.60 10.80 10.40 10.60 66,340,000 704,974,880
19/09/2017 10.40 11.00 10.30 10.60 139,492,600 1,483,934,570
18/09/2017 11.00 11.30 10.30 10.30 166,326,400 1,787,794,420
15/09/2017 11.50 11.70 10.80 10.90 332,171,000 3,744,568,800
14/09/2017 10.80 11.40 10.20 11.40 831,241,200 9,001,907,910
Remark : Volume from SET main board.