Stock Information

Historical Price

Filter Dates:      From To
Historical price from Nov 29, 2016 to Feb 27, 2017
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(30/01/2017 to 10/02/2017)
0.52 0.54 0.51 0.52 157,346,600 82,388,970
Previous 4 weeks
(29/12/2016 to 27/01/2017)
0.50 0.55 0.49 0.52 526,145,300 277,645,231
Daily Historical Data
27/02/2017 0.53 0.53 0.50 0.50 38,615,900 19,632,198
24/02/2017 0.52 0.54 0.52 0.52 10,844,900 5,740,405
23/02/2017 0.53 0.53 0.52 0.52 6,464,400 3,404,377
22/02/2017 0.53 0.54 0.53 0.53 6,173,600 3,272,620
21/02/2017 0.54 0.54 0.52 0.53 21,251,700 11,264,216
20/02/2017 0.53 0.54 0.53 0.53 6,868,700 3,643,473
17/02/2017 0.53 0.54 0.53 0.53 2,647,800 1,406,695
16/02/2017 0.54 0.54 0.53 0.53 50,839,200 27,049,935
15/02/2017 0.54 0.55 0.52 0.53 18,289,300 9,734,081
14/02/2017 0.53 0.55 0.52 0.54 57,692,900 30,891,937
10/02/2017 0.52 0.53 0.51 0.52 24,578,000 12,782,153
09/02/2017 0.53 0.53 0.52 0.52 38,220,600 20,041,823
08/02/2017 0.52 0.53 0.52 0.52 7,580,000 3,942,960
07/02/2017 0.52 0.53 0.52 0.52 10,657,300 5,543,416
06/02/2017 0.53 0.53 0.52 0.52 5,924,000 3,093,035
03/02/2017 0.52 0.53 0.52 0.52 8,243,800 4,288,991
02/02/2017 0.53 0.54 0.52 0.53 30,689,300 16,034,428
01/02/2017 0.53 0.54 0.53 0.53 5,981,200 3,174,536
31/01/2017 0.53 0.54 0.52 0.53 7,614,300 4,033,868
30/01/2017 0.52 0.54 0.52 0.53 17,858,100 9,453,760
27/01/2017 0.52 0.53 0.52 0.52 5,916,800 3,085,498
26/01/2017 0.54 0.54 0.52 0.52 8,781,700 4,655,658
25/01/2017 0.53 0.54 0.52 0.53 23,446,700 12,424,996
24/01/2017 0.53 0.53 0.52 0.52 8,208,700 4,330,766
23/01/2017 0.52 0.53 0.51 0.52 18,121,100 9,423,254
20/01/2017 0.52 0.53 0.52 0.52 8,309,800 4,325,737
19/01/2017 0.52 0.53 0.52 0.52 22,122,700 11,629,672
18/01/2017 0.53 0.53 0.51 0.52 33,065,500 17,294,762
17/01/2017 0.53 0.54 0.52 0.52 12,484,800 6,611,996
16/01/2017 0.53 0.54 0.52 0.52 8,797,500 4,624,025
13/01/2017 0.54 0.54 0.53 0.53 19,198,600 10,210,606
12/01/2017 0.54 0.55 0.53 0.54 37,817,800 20,424,785
11/01/2017 0.54 0.55 0.53 0.54 59,675,700 32,222,610
10/01/2017 0.53 0.54 0.52 0.53 76,293,000 40,647,867
09/01/2017 0.53 0.53 0.52 0.52 18,283,000 9,664,856
06/01/2017 0.54 0.54 0.52 0.53 8,646,000 4,587,220
05/01/2017 0.51 0.55 0.51 0.53 79,389,800 42,139,089
04/01/2017 0.51 0.53 0.50 0.52 24,884,500 12,807,895
30/12/2016 0.50 0.52 0.50 0.50 29,400,000 14,880,146
29/12/2016 0.50 0.51 0.49 0.50 23,301,600 11,653,793
28/12/2016 0.50 0.50 0.48 0.49 17,074,000 8,387,177
27/12/2016 0.49 0.50 0.48 0.49 27,183,800 13,297,932
26/12/2016 0.48 0.49 0.48 0.48 2,313,400 1,110,691
23/12/2016 0.48 0.49 0.48 0.48 7,103,100 3,410,808
22/12/2016 0.48 0.49 0.47 0.47 9,761,600 4,683,130
21/12/2016 0.48 0.49 0.48 0.48 4,274,600 2,052,140
20/12/2016 0.47 0.50 0.47 0.48 63,295,000 30,571,471
19/12/2016 0.48 0.48 0.47 0.47 6,315,400 2,968,654
16/12/2016 0.47 0.48 0.46 0.47 12,928,300 6,078,732
15/12/2016 0.47 0.48 0.47 0.47 6,539,100 3,073,862
14/12/2016 0.48 0.48 0.46 0.47 16,146,300 7,595,695
13/12/2016 0.47 0.48 0.47 0.48 2,686,000 1,275,946
09/12/2016 0.47 0.48 0.47 0.48 3,582,700 1,689,610
08/12/2016 0.46 0.48 0.46 0.47 11,663,400 5,476,420
07/12/2016 0.47 0.47 0.46 0.47 1,339,500 627,888
06/12/2016 0.47 0.47 0.46 0.47 2,115,900 987,500
02/12/2016 0.48 0.48 0.46 0.47 19,307,500 9,035,510
01/12/2016 0.47 0.48 0.47 0.47 3,355,900 1,578,569
30/11/2016 0.47 0.48 0.46 0.47 7,936,000 3,730,151
29/11/2016 0.47 0.48 0.46 0.47 13,597,800 6,393,605
Remark : Volume from SET main board.