Call Center 02 619 2333 ไทย | ENGLISH
Investor
Relations
Investor Relations
Menu
Historical Price
Filter Dates:
From / / To / /
Historical price from Dec 30, 2016 to Mar 28, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(01/03/2017 to 14/03/2017)
6.15 6.20 5.75 6.00 6,530,700
Previous 4 weeks
(31/01/2017 to 28/02/2017)
6.30 6.50 6.00 6.15 27,843,900
Daily Historical Data
28/03/2017 6.10 6.20 6.10 6.15 295,400
27/03/2017 6.15 6.15 6.10 6.15 172,600
24/03/2017 6.15 6.15 6.10 6.15 107,100
23/03/2017 6.20 6.20 6.10 6.10 198,200
22/03/2017 6.10 6.15 6.10 6.15 85,900
21/03/2017 6.05 6.20 6.05 6.10 151,400
20/03/2017 6.15 6.15 6.05 6.05 221,000
17/03/2017 6.05 6.20 6.05 6.10 555,400
16/03/2017 6.00 6.20 6.00 6.10 1,245,300
15/03/2017 6.00 6.05 5.95 6.00 1,097,600
14/03/2017 5.85 6.00 5.85 6.00 247,200
13/03/2017 5.90 5.95 5.85 5.85 296,300
10/03/2017 5.85 6.05 5.85 6.00 988,300
09/03/2017 5.80 5.90 5.80 5.90 138,600
08/03/2017 5.90 5.90 5.75 5.90 618,800
07/03/2017 5.90 5.90 5.75 5.90 684,900
06/03/2017 5.85 5.90 5.75 5.90 727,200
03/03/2017 5.95 6.00 5.90 5.90 1,127,000
02/03/2017 6.10 6.20 6.10 6.10 696,600
01/03/2017 6.15 6.20 6.05 6.20 1,005,800
28/02/2017 6.20 6.25 6.15 6.15 279,500
27/02/2017 6.15 6.25 6.15 6.20 826,700
24/02/2017 6.20 6.25 6.15 6.15 943,300
23/02/2017 6.35 6.40 6.20 6.25 1,586,300
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

Remark : Volume from SET main board.