Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 01, 2017 to Dec 14, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(15/11/2017 to 28/11/2017)
12.60 13.00 11.60 12.30 233,679,500 2,885,918,910
Previous 4 weeks
(16/10/2017 to 14/11/2017)
10.70 13.50 10.50 12.60 693,012,100 8,251,636,640
Daily Historical Data
14/12/2017 8.75 9.05 8.70 8.90 30,243,400 268,380,750
13/12/2017 8.50 8.80 8.50 8.70 31,622,700 273,899,615
12/12/2017 9.50 9.55 8.40 8.40 71,085,800 620,846,105
08/12/2017 9.75 9.95 9.45 9.45 22,610,900 219,570,575
07/12/2017 9.65 9.75 9.65 9.70 11,478,200 111,161,250
06/12/2017 10.00 10.00 9.60 9.85 31,724,500 310,781,695
04/12/2017 9.70 10.10 9.50 10.10 44,376,000 436,088,435
01/12/2017 9.85 9.85 9.50 9.60 25,142,100 243,396,455
30/11/2017 10.20 10.40 9.25 9.75 131,807,600 1,305,688,575
29/11/2017 12.40 12.50 9.20 9.65 107,302,600 1,132,824,510
28/11/2017 12.10 12.60 11.90 12.30 27,577,200 340,090,650
27/11/2017 12.10 12.30 12.00 12.10 6,918,400 84,355,230
24/11/2017 12.20 12.30 11.90 12.10 10,063,600 121,819,700
23/11/2017 12.50 12.50 12.00 12.10 27,872,300 341,741,540
22/11/2017 12.40 13.00 12.30 12.40 61,941,100 786,267,270
21/11/2017 12.60 12.60 12.20 12.30 19,212,600 238,450,160
20/11/2017 11.80 12.70 11.80 12.50 30,723,600 380,481,560
17/11/2017 12.00 12.00 11.60 11.80 11,180,000 131,888,590
16/11/2017 12.30 12.50 11.60 11.70 25,375,700 301,775,860
15/11/2017 12.60 12.70 12.20 12.20 12,815,000 159,048,350
14/11/2017 12.50 12.80 12.20 12.60 22,863,800 286,061,520
13/11/2017 12.10 12.50 12.00 12.20 10,451,000 128,159,030
10/11/2017 12.30 12.50 12.00 12.10 12,686,700 155,770,090
09/11/2017 12.90 13.00 12.10 12.30 22,940,100 285,036,430
08/11/2017 13.10 13.30 12.90 12.90 13,558,900 176,850,230
07/11/2017 13.20 13.50 12.90 13.10 17,384,400 229,410,000
06/11/2017 12.80 13.30 12.70 13.10 25,518,500 333,202,020
03/11/2017 12.60 12.80 12.40 12.80 17,315,800 218,990,940
02/11/2017 13.00 13.10 12.40 12.60 27,332,300 348,980,990
01/11/2017 12.40 13.20 12.20 13.00 57,138,600 731,942,570
Remark : Volume from SET main board.
Copyright @ 2014,
Univentures PCL., All Rights Reserved.