To
Historical price from 27 December 2017 To 23 February 2018
Date Open High Low Close Volume ('Shares) Value (Baht)
Summary
Recent 2 weeks
( 29 January 2018 09 February 2018 )
9.80 9.85 9.70 9.80 522,300 5,097,555
Previous 4 weeks
( 28 December 2017 26 January 2018 )
9.45 9.95 9.25 9.80 5,017,900 48,626,780
Daily Historical Data
23 February 2018 9.55 9.55 9.55 9.55 5,000 47,750
22 February 2018 9.45 9.60 9.45 9.60 9,200 88,215
21 February 2018 9.65 9.65 9.30 9.60 142,600 1,349,060
20 February 2018 9.50 9.65 9.35 9.65 219,700 2,084,265
19 February 2018 9.70 9.70 9.50 9.50 75,700 727,350
16 February 2018 9.70 9.70 9.65 9.65 71,400 689,055
15 February 2018 9.70 9.70 9.65 9.70 59,600 576,930
14 February 2018 9.65 9.65 9.65 9.65 13,900 134,135
13 February 2018 9.75 9.75 9.65 9.70 34,800 336,585
12 February 2018 9.70 9.75 9.65 9.75 37,100 359,520
09 February 2018 - - - - 0 0
08 February 2018 9.70 9.80 9.70 9.80 117,100 1,136,380
07 February 2018 9.80 9.80 9.80 9.80 120,100 1,176,980
06 February 2018 9.80 9.80 9.70 9.80 32,000 311,540
05 February 2018 9.70 9.85 9.70 9.85 11,400 111,660
02 February 2018 9.75 9.80 9.70 9.80 84,700 825,700
01 February 2018 9.75 9.75 9.70 9.70 27,500 268,100
31 January 2018 9.80 9.80 9.75 9.75 45,100 439,825
30 January 2018 9.85 9.85 9.80 9.80 38,100 373,890
29 January 2018 9.80 9.85 9.75 9.85 46,300 453,480
26 January 2018 9.75 9.85 9.75 9.80 6,200 60,665
25 January 2018 9.85 9.85 9.80 9.80 2,500 24,525
24 January 2018 9.80 9.85 9.80 9.80 32,200 315,605
23 January 2018 9.85 9.85 9.80 9.85 73,500 721,850
22 January 2018 9.85 9.85 9.80 9.80 47,100 461,585
19 January 2018 9.90 9.90 9.80 9.85 61,200 601,375
18 January 2018 9.90 9.90 9.80 9.80 14,100 138,430
17 January 2018 9.90 9.90 9.80 9.85 103,000 1,019,450
16 January 2018 9.90 9.90 9.80 9.80 57,700 569,615
15 January 2018 9.90 9.90 9.75 9.85 59,000 581,245
12 January 2018 9.85 9.85 9.80 9.80 35,500 348,675
11 January 2018 9.75 9.85 9.75 9.85 13,600 133,510
10 January 2018 9.90 9.90 9.85 9.85 7,500 73,880
09 January 2018 9.75 9.90 9.75 9.85 176,500 1,734,220
08 January 2018 9.70 9.80 9.70 9.80 26,000 252,775
05 January 2018 9.85 9.85 9.65 9.80 185,200 1,800,265
04 January 2018 9.90 9.90 9.75 9.85 120,500 1,185,605
03 January 2018 9.95 9.95 9.70 9.90 12,900 127,180
29 December 2017 9.70 9.90 9.45 9.90 1,789,700 17,469,120
28 December 2017 9.45 9.70 9.25 9.60 2,194,000 21,007,205
27 December 2017 9.70 9.95 9.15 9.35 8,375,600 78,963,225

Remark : Volume from SET main board.