Stock Information

Historical Price

Filter Dates:      From To
Historical price from Jan 31, 2017 to Apr 28, 2017
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(29/03/2017 to 12/04/2017)
0.52 0.54 0.51 0.51 63,115,600 32,904,275
Previous 4 weeks
(01/03/2017 to 28/03/2017)
0.49 0.54 0.48 0.53 200,646,000 100,951,690
Daily Historical Data
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
28/03/2017 0.53 0.54 0.52 0.53 6,151,300 3,260,179
27/03/2017 0.53 0.54 0.52 0.53 28,165,400 14,927,677
24/03/2017 0.52 0.53 0.51 0.52 10,428,000 5,422,281
23/03/2017 0.51 0.53 0.51 0.52 19,191,700 9,969,685
22/03/2017 0.50 0.52 0.49 0.52 13,851,000 7,071,741
21/03/2017 0.50 0.51 0.50 0.50 3,219,300 1,609,750
20/03/2017 0.50 0.51 0.50 0.50 5,372,800 2,689,895
17/03/2017 0.49 0.50 0.49 0.50 5,560,300 2,776,421
16/03/2017 0.49 0.50 0.48 0.49 3,111,000 1,526,554
15/03/2017 0.48 0.49 0.48 0.49 7,620,500 3,720,180
14/03/2017 0.48 0.49 0.48 0.49 13,779,600 6,654,341
13/03/2017 0.49 0.49 0.48 0.49 4,035,000 1,956,780
10/03/2017 0.49 0.49 0.48 0.49 1,932,200 940,865
09/03/2017 0.49 0.49 0.48 0.48 1,943,300 942,173
08/03/2017 0.49 0.49 0.48 0.49 3,630,600 1,770,152
07/03/2017 0.49 0.50 0.48 0.49 17,361,400 8,503,330
06/03/2017 0.50 0.50 0.49 0.49 13,743,700 6,737,597
03/03/2017 0.50 0.51 0.48 0.49 21,430,800 10,483,903
02/03/2017 0.50 0.51 0.50 0.50 5,663,200 2,831,813
01/03/2017 0.49 0.50 0.49 0.50 14,454,900 7,156,373
28/02/2017 0.50 0.50 0.48 0.49 23,390,700 11,571,780
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
Remark : Volume from SET main board.