Stock Information

Historical Price

Filter Dates:      From To
Historical price from Mar 29, 2017 to Jun 27, 2017
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(31/05/2017 to 13/06/2017)
0.49 0.49 0.47 0.47 37,086,600 17,655,201
Previous 4 weeks
(02/05/2017 to 30/05/2017)
0.51 0.51 0.47 0.48 114,775,300 56,049,139
Daily Historical Data
27/06/2017 0.48 0.49 0.48 0.48 10,678,800 5,126,316
26/06/2017 0.49 0.49 0.48 0.48 3,202,700 1,542,041
23/06/2017 0.49 0.49 0.48 0.49 1,710,000 831,845
22/06/2017 0.49 0.49 0.48 0.49 992,300 485,066
21/06/2017 0.50 0.50 0.48 0.48 8,609,100 4,214,241
20/06/2017 0.50 0.50 0.49 0.49 2,465,400 1,222,635
19/06/2017 0.50 0.50 0.49 0.49 7,379,700 3,619,832
16/06/2017 0.50 0.51 0.49 0.50 16,532,100 8,269,582
15/06/2017 0.48 0.50 0.48 0.49 19,357,400 9,449,718
14/06/2017 0.48 0.48 0.47 0.47 4,882,800 2,300,867
13/06/2017 0.48 0.48 0.47 0.47 3,577,800 1,686,335
12/06/2017 0.48 0.48 0.47 0.47 3,349,700 1,582,634
09/06/2017 0.48 0.48 0.47 0.47 6,158,600 2,945,124
08/06/2017 0.48 0.48 0.47 0.48 3,553,600 1,688,528
07/06/2017 0.48 0.48 0.47 0.47 1,685,900 799,801
06/06/2017 0.48 0.49 0.47 0.47 9,476,600 4,511,058
05/06/2017 0.48 0.48 0.47 0.47 2,387,300 1,139,824
02/06/2017 0.48 0.48 0.47 0.48 2,281,000 1,092,576
01/06/2017 0.48 0.49 0.48 0.48 2,182,000 1,047,820
31/05/2017 0.49 0.49 0.47 0.48 2,434,100 1,161,501
30/05/2017 0.48 0.49 0.47 0.48 4,597,000 2,199,121
29/05/2017 0.48 0.49 0.47 0.48 10,526,700 5,043,653
26/05/2017 0.48 0.49 0.48 0.49 448,600 217,449
25/05/2017 0.48 0.49 0.48 0.49 3,142,600 1,512,724
24/05/2017 0.48 0.49 0.48 0.48 3,830,500 1,838,927
23/05/2017 0.47 0.49 0.47 0.48 6,448,400 3,079,402
22/05/2017 0.48 0.49 0.47 0.47 4,283,700 2,053,040
19/05/2017 0.48 0.49 0.47 0.48 5,189,500 2,493,393
18/05/2017 0.48 0.49 0.47 0.48 5,056,200 2,427,213
17/05/2017 0.49 0.49 0.47 0.48 7,745,500 3,721,702
16/05/2017 0.48 0.49 0.48 0.48 11,749,800 5,644,060
15/05/2017 0.49 0.50 0.49 0.49 8,395,800 4,115,032
12/05/2017 0.50 0.50 0.49 0.49 5,654,000 2,774,414
11/05/2017 0.50 0.51 0.49 0.50 3,089,200 1,543,513
09/05/2017 0.50 0.51 0.49 0.50 6,500,700 3,251,325
08/05/2017 0.51 0.51 0.50 0.50 12,524,300 6,266,282
05/05/2017 0.51 0.51 0.50 0.50 3,951,000 1,993,813
04/05/2017 0.51 0.51 0.50 0.50 7,837,400 3,936,265
03/05/2017 0.51 0.51 0.50 0.51 641,400 324,839
02/05/2017 0.51 0.51 0.50 0.51 3,163,000 1,612,972
28/04/2017 0.51 0.52 0.50 0.51 13,013,400 6,662,007
27/04/2017 0.50 0.51 0.50 0.50 4,529,500 2,264,943
26/04/2017 0.50 0.51 0.49 0.50 6,409,000 3,203,149
25/04/2017 0.50 0.51 0.49 0.49 9,597,200 4,773,478
24/04/2017 0.50 0.51 0.49 0.50 7,163,600 3,583,376
21/04/2017 0.50 0.51 0.50 0.50 3,392,000 1,703,287
20/04/2017 0.51 0.51 0.50 0.50 5,329,400 2,699,608
19/04/2017 0.51 0.51 0.50 0.50 4,182,600 2,091,958
18/04/2017 0.50 0.51 0.50 0.51 4,741,800 2,402,317
17/04/2017 0.51 0.51 0.50 0.50 13,897,500 6,979,492
12/04/2017 0.51 0.52 0.51 0.51 3,582,100 1,828,981
11/04/2017 0.52 0.52 0.51 0.52 589,000 305,982
10/04/2017 0.51 0.52 0.51 0.52 5,765,100 2,942,408
07/04/2017 0.51 0.52 0.51 0.51 7,183,700 3,671,141
05/04/2017 0.53 0.53 0.52 0.52 6,878,100 3,578,363
04/04/2017 0.52 0.53 0.52 0.52 12,431,300 6,514,058
03/04/2017 0.53 0.53 0.52 0.52 5,731,300 2,982,815
31/03/2017 0.53 0.53 0.52 0.52 5,040,100 2,629,917
30/03/2017 0.53 0.54 0.53 0.53 3,591,100 1,905,648
29/03/2017 0.52 0.54 0.52 0.53 12,323,800 6,544,962
Remark : Volume from SET main board.