Stock Information

Historical Price

Filter Dates:      From To
Historical price from Jul 24, 2017 to Oct 18, 2017
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(20/09/2017 to 03/10/2017)
0.47 0.50 0.47 0.48 124,077,000 59,940,394
Previous 4 weeks
(23/08/2017 to 19/09/2017)
0.47 0.48 0.46 0.47 124,644,900 58,614,216
Daily Historical Data
18/10/2017 0.48 0.48 0.47 0.47 3,948,200 1,866,356
17/10/2017 0.48 0.48 0.47 0.47 8,182,000 3,909,425
16/10/2017 0.49 0.49 0.48 0.48 2,556,700 1,227,794
12/10/2017 0.49 0.49 0.48 0.48 3,478,000 1,670,201
11/10/2017 0.47 0.49 0.47 0.49 6,177,400 2,963,818
10/10/2017 0.48 0.49 0.47 0.47 7,304,200 3,480,929
09/10/2017 0.49 0.49 0.48 0.48 15,920,700 7,680,754
06/10/2017 0.48 0.50 0.48 0.49 12,667,500 6,199,234
05/10/2017 0.49 0.49 0.48 0.49 3,397,800 1,654,575
04/10/2017 0.49 0.49 0.48 0.48 2,423,800 1,170,355
03/10/2017 0.49 0.49 0.47 0.48 16,167,300 7,763,998
02/10/2017 0.48 0.49 0.48 0.49 3,300,500 1,604,244
29/09/2017 0.49 0.50 0.48 0.48 16,211,900 7,932,266
28/09/2017 0.48 0.50 0.48 0.48 13,378,800 6,518,598
27/09/2017 0.49 0.49 0.48 0.48 2,672,700 1,285,841
26/09/2017 0.49 0.49 0.47 0.49 22,055,100 10,604,378
25/09/2017 0.47 0.50 0.47 0.48 39,652,200 19,213,027
22/09/2017 0.48 0.48 0.47 0.47 6,150,400 2,905,688
21/09/2017 0.47 0.48 0.47 0.48 1,051,500 497,047
20/09/2017 0.47 0.48 0.47 0.47 3,436,600 1,615,307
19/09/2017 0.47 0.47 0.46 0.47 7,391,800 3,474,121
18/09/2017 0.48 0.48 0.47 0.47 10,496,200 4,935,371
15/09/2017 0.48 0.48 0.47 0.47 3,479,500 1,646,297
14/09/2017 0.48 0.48 0.47 0.48 5,335,500 2,543,747
13/09/2017 0.47 0.48 0.47 0.47 3,640,700 1,711,139
12/09/2017 0.48 0.48 0.47 0.48 10,676,600 5,019,276
11/09/2017 0.48 0.48 0.47 0.47 2,336,700 1,099,014
08/09/2017 0.48 0.48 0.47 0.47 7,267,700 3,417,007
07/09/2017 0.47 0.48 0.47 0.47 3,769,200 1,772,390
06/09/2017 0.47 0.48 0.47 0.47 6,127,300 2,881,048
05/09/2017 0.47 0.48 0.47 0.47 4,559,800 2,143,146
04/09/2017 0.48 0.48 0.47 0.48 6,157,900 2,904,262
01/09/2017 0.47 0.48 0.47 0.47 6,643,300 3,124,436
31/08/2017 0.48 0.48 0.47 0.47 5,788,300 2,721,150
30/08/2017 0.48 0.48 0.47 0.47 1,684,000 794,805
29/08/2017 0.47 0.48 0.47 0.47 14,722,700 6,922,287
28/08/2017 0.46 0.48 0.46 0.47 7,500,600 3,503,972
25/08/2017 0.47 0.47 0.46 0.46 3,686,100 1,715,806
24/08/2017 0.47 0.47 0.46 0.47 7,112,900 3,342,712
23/08/2017 0.47 0.47 0.46 0.47 6,268,100 2,942,230
22/08/2017 0.47 0.48 0.46 0.46 11,165,700 5,242,210
21/08/2017 0.47 0.47 0.46 0.46 14,365,000 6,666,531
18/08/2017 0.47 0.47 0.46 0.47 1,766,600 829,265
17/08/2017 0.48 0.49 0.45 0.47 38,464,500 17,950,398
16/08/2017 0.48 0.49 0.47 0.48 19,169,300 9,113,790
15/08/2017 0.49 0.49 0.47 0.48 6,935,000 3,342,820
11/08/2017 0.49 0.49 0.48 0.48 12,084,700 5,823,718
10/08/2017 0.49 0.50 0.49 0.49 10,356,500 5,077,562
09/08/2017 0.51 0.51 0.50 0.50 6,665,900 3,338,375
08/08/2017 0.51 0.51 0.50 0.50 12,012,900 6,018,436
07/08/2017 0.52 0.52 0.50 0.50 9,747,300 4,940,187
04/08/2017 0.53 0.53 0.51 0.52 11,121,200 5,783,811
03/08/2017 0.52 0.54 0.50 0.52 26,866,700 13,975,736
02/08/2017 0.52 0.53 0.51 0.52 20,223,700 10,512,280
01/08/2017 0.48 0.53 0.47 0.53 85,633,500 43,526,694
31/07/2017 0.47 0.48 0.46 0.48 20,055,200 9,475,279
27/07/2017 0.46 0.47 0.46 0.46 3,392,800 1,562,229
26/07/2017 0.47 0.47 0.46 0.46 3,074,500 1,439,071
25/07/2017 0.46 0.47 0.46 0.47 3,878,400 1,812,757
24/07/2017 0.46 0.47 0.46 0.46 2,648,400 1,220,991
Remark : Volume from SET main board.