Thai Careers FAQ Contact Us Home

Hotline : (66)2 285 6326 - 32

Stock Information

Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 01, 2017 to Sep 22, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/08/2017 to 08/09/2017)
3.22
3.46
3.20
3.36
22,373,400
Previous 4 weeks
(27/07/2017 to 25/08/2017)
3.34
3.34
3.14
3.22
21,896,100
Daily Historical Data
22/09/2017
3.84
3.84
3.72
3.72
3,929,200
21/09/2017
3.82
3.90
3.80
3.82
6,210,800
20/09/2017
3.80
4.06
3.80
3.84
34,664,900
19/09/2017
3.80
3.82
3.70
3.80
3,323,900
18/09/2017
3.80
3.88
3.74
3.76
6,981,000
15/09/2017
3.80
3.84
3.70
3.80
7,188,700
14/09/2017
3.66
3.84
3.66
3.84
21,804,200
13/09/2017
3.46
3.72
3.42
3.68
35,319,100
12/09/2017
3.38
3.46
3.36
3.46
5,294,300
11/09/2017
3.40
3.40
3.34
3.34
781,600
08/09/2017
3.42
3.42
3.36
3.36
1,083,800
07/09/2017
3.40
3.42
3.38
3.38
1,063,000
06/09/2017
3.38
3.46
3.34
3.40
6,554,100
05/09/2017
3.36
3.38
3.32
3.34
1,179,700
04/09/2017
3.30
3.36
3.30
3.34
3,803,600
01/09/2017
3.28
3.34
3.26
3.30
2,086,300
31/08/2017
3.22
3.30
3.20
3.26
3,733,600
30/08/2017
3.24
3.28
3.20
3.20
1,822,600
29/08/2017
3.24
3.26
3.22
3.26
597,900
28/08/2017
3.22
3.26
3.22
3.24
448,800
25/08/2017
3.22
3.22
3.22
3.22
729,100
24/08/2017
3.24
3.24
3.22
3.22
852,100
23/08/2017
3.18
3.30
3.18
3.24
3,581,300
22/08/2017
3.22
3.22
3.18
3.18
490,500
21/08/2017
3.22
3.22
3.18
3.18
334,100
18/08/2017
3.24
3.24
3.18
3.22
1,161,900
17/08/2017
3.24
3.26
3.22
3.22
625,100
16/08/2017
3.20
3.24
3.18
3.24
951,800
15/08/2017
3.16
3.22
3.14
3.18
466,800
11/08/2017
3.22
3.24
3.14
3.16
2,006,000
10/08/2017
3.24
3.26
3.22
3.24
397,700
09/08/2017
3.28
3.28
3.24
3.24
567,800
08/08/2017
3.26
3.30
3.26
3.26
860,500
07/08/2017
3.30
3.32
3.26
3.26
924,800
04/08/2017
3.34
3.34
3.28
3.28
1,816,200
03/08/2017
3.30
3.30
3.26
3.26
400,700
02/08/2017
3.26
3.34
3.24
3.28
1,151,600
01/08/2017
3.18
3.28
3.18
3.28
911,600
Remark : Volume from SET main board.