Thai Careers FAQ Contact Us Home

Hotline : (66)2 285 6326 - 32

Stock Information

Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 02, 2017 to Nov 17, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/10/2017 to 03/11/2017)
3.60
3.84
3.56
3.70
52,303,700
Previous 4 weeks
(20/09/2017 to 18/10/2017)
3.80
4.06
3.36
3.58
96,181,800
Daily Historical Data
17/11/2017
4.20
4.22
4.14
4.18
8,270,200
16/11/2017
4.04
4.20
4.04
4.16
13,564,700
15/11/2017
3.94
4.06
3.88
4.00
4,182,300
14/11/2017
3.98
4.08
3.92
3.94
10,285,100
13/11/2017
3.86
3.98
3.82
3.94
4,148,800
10/11/2017
3.86
4.00
3.82
3.86
12,477,500
09/11/2017
3.88
3.92
3.80
3.86
7,617,400
08/11/2017
3.72
3.94
3.70
3.94
20,604,500
07/11/2017
3.68
3.72
3.62
3.64
2,162,500
06/11/2017
3.70
3.76
3.66
3.66
7,370,100
03/11/2017
3.64
3.72
3.60
3.70
5,241,500
02/11/2017
3.66
3.72
3.62
3.62
1,618,300
01/11/2017
3.64
3.66
3.62
3.66
983,900
31/10/2017
3.60
3.68
3.58
3.66
1,939,200
30/10/2017
3.62
3.66
3.56
3.60
1,753,900
27/10/2017
3.62
3.66
3.58
3.62
2,183,700
25/10/2017
3.72
3.78
3.56
3.60
10,865,600
24/10/2017
3.76
3.84
3.72
3.72
4,906,000
20/10/2017
3.74
3.76
3.68
3.76
6,073,000
19/10/2017
3.60
3.80
3.60
3.76
16,738,600
18/10/2017
3.66
3.68
3.58
3.58
1,950,600
17/10/2017
3.64
3.76
3.64
3.66
4,116,700
16/10/2017
3.68
3.70
3.62
3.64
1,950,400
12/10/2017
3.56
3.66
3.54
3.64
7,349,600
11/10/2017
3.44
3.50
3.44
3.48
789,200
10/10/2017
3.44
3.46
3.42
3.44
426,700
09/10/2017
3.48
3.52
3.40
3.44
1,377,600
06/10/2017
3.50
3.52
3.46
3.50
827,900
05/10/2017
3.40
3.52
3.38
3.50
3,633,300
04/10/2017
3.54
3.58
3.36
3.40
6,299,000
03/10/2017
3.58
3.58
3.52
3.52
1,519,800
02/10/2017
3.60
3.62
3.54
3.58
2,538,400
Remark : Volume from SET main board.