Call Center 02 619 2333 ไทย | ENGLISH
Investor
Relations
Investor Relations
Menu
Historical Price
Filter Dates:
From / / To / /
Historical price from Nov 24, 2016 to Feb 22, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/01/2017 to 07/02/2017)
6.00 6.60 6.00 6.30 53,928,200
Previous 4 weeks
(26/12/2016 to 24/01/2017)
5.15 6.20 5.10 5.90 96,497,100
Daily Historical Data
22/02/2017 6.10 6.50 6.10 6.35 5,487,100
21/02/2017 6.35 6.35 6.15 6.15 385,400
20/02/2017 6.15 6.30 6.15 6.30 665,400
17/02/2017 6.15 6.20 6.15 6.20 190,500
16/02/2017 6.15 6.30 6.10 6.25 942,000
15/02/2017 6.25 6.25 6.10 6.15 465,400
14/02/2017 6.15 6.25 6.15 6.20 854,900
10/02/2017 6.10 6.20 6.00 6.20 3,125,300
09/02/2017 6.15 6.25 6.15 6.15 577,400
08/02/2017 6.40 6.40 6.25 6.25 238,700
07/02/2017 6.35 6.40 6.25 6.30 1,528,400
06/02/2017 6.45 6.45 6.35 6.35 900,100
03/02/2017 6.35 6.40 6.25 6.40 1,758,300
02/02/2017 6.30 6.40 6.30 6.35 1,175,800
01/02/2017 6.25 6.35 6.25 6.30 1,976,500
31/01/2017 6.30 6.40 6.15 6.25 3,936,900
30/01/2017 6.45 6.45 6.30 6.35 1,175,800
27/01/2017 6.45 6.50 6.30 6.40 2,195,900
26/01/2017 6.20 6.60 6.20 6.50 15,674,500
25/01/2017 6.00 6.35 6.00 6.20 23,606,000
24/01/2017 5.70 5.95 5.70 5.90 12,252,000
23/01/2017 5.65 5.75 5.65 5.70 2,597,600
20/01/2017 5.65 5.70 5.60 5.65 1,657,800
19/01/2017 5.55 5.70 5.50 5.60 2,776,200
18/01/2017 5.75 5.95 5.55 5.55 19,484,800
17/01/2017 5.65 5.75 5.60 5.75 5,029,400
16/01/2017 5.50 5.65 5.50 5.55 1,859,500
13/01/2017 5.55 5.65 5.45 5.55 1,459,300
12/01/2017 5.65 5.70 5.50 5.55 1,874,100
11/01/2017 5.65 5.70 5.50 5.50 7,019,800
10/01/2017 5.70 5.90 5.55 5.55 15,660,800
09/01/2017 5.50 5.75 5.50 5.70 13,023,500
06/01/2017 5.80 5.80 5.50 5.50 3,851,900
05/01/2017 5.20 6.20 5.20 5.65 7,352,600
04/01/2017 5.10 5.20 5.10 5.20 59,900
30/12/2016 5.15 5.20 5.15 5.20 99,500
29/12/2016 5.20 5.25 5.15 5.15 174,500
28/12/2016 5.15 5.20 5.15 5.15 26,600
27/12/2016 5.20 5.20 5.20 5.20 108,100
26/12/2016 5.15 5.20 5.15 5.20 129,200
23/12/2016 5.10 5.15 5.10 5.15 7,900
22/12/2016 5.15 5.15 5.10 5.10 33,300
21/12/2016 5.05 5.15 5.05 5.15 113,700
20/12/2016 5.15 5.20 4.98 5.10 425,800
19/12/2016 5.25 5.25 5.15 5.20 39,200
16/12/2016 5.25 5.25 5.20 5.25 44,800
15/12/2016 5.20 5.35 5.20 5.30 154,400
14/12/2016 5.20 5.35 5.15 5.30 648,700
13/12/2016 5.30 5.30 5.25 5.25 219,300
09/12/2016 5.25 5.30 5.15 5.30 434,900
08/12/2016 5.20 5.30 5.15 5.15 1,096,100
07/12/2016 5.05 5.15 5.05 5.15 273,600
06/12/2016 5.15 5.15 5.10 5.10 351,200
02/12/2016 5.00 5.15 5.00 5.10 210,100
01/12/2016 5.15 5.15 5.00 5.05 106,300
30/11/2016 5.05 5.10 5.00 5.10 216,800
29/11/2016 5.05 5.05 5.00 5.05 235,100
28/11/2016 5.05 5.05 5.00 5.00 260,300
25/11/2016 5.05 5.05 5.00 5.05 61,600
24/11/2016 5.00 5.05 4.98 5.05 215,300

Remark : Volume from SET main board.