Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 01, 2017 to Oct 17, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(19/09/2017 to 02/10/2017)
10.10 11.40 9.95 10.20 285,515,700 3,102,003,190
Previous 4 weeks
(22/08/2017 to 18/09/2017)
8.05 10.60 7.95 10.00 466,555,100 4,238,624,570
Daily Historical Data
17/10/2017 10.70 11.70 10.50 11.70 66,024,000 737,987,020
16/10/2017 10.70 11.10 10.60 10.70 14,347,200 155,678,680
12/10/2017 10.70 10.90 10.50 10.70 20,218,900 216,522,460
11/10/2017 10.10 10.80 9.90 10.80 54,956,500 572,020,090
10/10/2017 9.70 10.10 9.50 10.10 34,717,800 338,600,390
09/10/2017 10.00 10.10 9.55 9.60 26,851,800 262,159,315
06/10/2017 10.30 10.50 10.00 10.00 23,431,000 239,298,890
05/10/2017 10.30 10.60 10.20 10.30 12,672,400 131,712,170
04/10/2017 10.50 10.60 10.20 10.30 13,908,400 143,622,270
03/10/2017 10.20 10.50 9.95 10.50 29,315,200 301,373,335
02/10/2017 10.90 11.00 10.00 10.20 27,450,300 283,683,530
29/09/2017 10.90 11.00 10.70 10.80 8,065,000 87,527,070
28/09/2017 10.70 11.20 10.70 10.90 30,810,900 336,924,440
27/09/2017 10.70 10.90 10.50 10.70 9,460,000 101,416,180
26/09/2017 10.70 11.00 10.60 10.80 16,217,000 175,155,450
25/09/2017 10.80 11.30 10.50 10.70 52,542,100 574,204,530
22/09/2017 11.00 11.10 10.70 10.80 18,420,600 199,579,370
21/09/2017 11.20 11.40 10.90 11.00 34,487,900 385,700,320
20/09/2017 10.90 11.40 10.90 11.20 51,788,700 578,902,580
19/09/2017 10.10 10.80 9.95 10.80 36,273,200 378,909,720
18/09/2017 10.30 10.60 9.95 10.00 26,596,800 272,442,840
15/09/2017 9.75 10.50 9.65 10.30 61,058,800 618,606,370
14/09/2017 9.30 9.95 9.20 9.80 63,080,900 607,973,590
13/09/2017 9.10 9.25 9.00 9.25 14,364,900 131,353,115
12/09/2017 8.85 9.25 8.80 9.15 49,562,500 448,901,970
11/09/2017 8.45 8.85 8.45 8.70 26,672,700 232,041,060
08/09/2017 8.45 8.50 8.35 8.40 9,940,300 83,858,555
07/09/2017 8.40 8.50 8.35 8.35 9,908,700 83,201,035
06/09/2017 8.90 8.90 8.35 8.35 33,955,400 290,868,665
05/09/2017 8.60 9.15 8.60 9.00 37,917,800 337,588,800
04/09/2017 8.60 8.65 8.50 8.60 3,353,000 28,744,045
01/09/2017 8.75 9.00 8.55 8.60 19,403,800 170,206,175
Remark : Volume from SET main board.
Copyright @ 2014,
Univentures PCL., All Rights Reserved.