Stock Information

Historical Price

Filter Dates:      From To
Historical price from May 29, 2017 to Aug 23, 2017
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(25/07/2017 to 08/08/2017)
0.46 0.54 0.46 0.50 196,006,200 99,046,480
Previous 4 weeks
(26/06/2017 to 24/07/2017)
0.49 0.49 0.46 0.46 85,328,800 40,525,641
Daily Historical Data
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
21/07/2017 0.46 0.47 0.46 0.46 4,338,500 2,028,455
20/07/2017 0.47 0.47 0.46 0.47 2,280,400 1,070,871
19/07/2017 0.48 0.48 0.46 0.47 19,562,700 9,203,629
18/07/2017 0.48 0.48 0.47 0.47 2,504,500 1,180,344
17/07/2017 0.48 0.48 0.47 0.48 4,338,800 2,056,509
14/07/2017 0.47 0.48 0.47 0.48 617,100 294,012
13/07/2017 0.48 0.48 0.47 0.48 750,200 358,815
12/07/2017 0.47 0.48 0.47 0.47 9,059,000 4,330,286
11/07/2017 0.47 0.48 0.47 0.48 2,258,300 1,062,317
07/07/2017 0.47 0.49 0.47 0.47 5,392,000 2,578,847
06/07/2017 0.48 0.48 0.47 0.48 481,400 230,152
05/07/2017 0.47 0.48 0.47 0.47 2,487,900 1,173,019
04/07/2017 0.48 0.48 0.47 0.48 2,699,500 1,291,182
03/07/2017 0.48 0.48 0.47 0.48 1,698,600 814,492
30/06/2017 0.48 0.49 0.47 0.48 2,721,900 1,306,137
29/06/2017 0.48 0.49 0.48 0.48 6,197,500 2,977,176
28/06/2017 0.48 0.49 0.48 0.49 1,410,600 680,050
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
Remark : Volume from SET main board.