Thai Careers FAQ Contact Us Home

Hotline : (66)2 285 6326 - 32

Stock Information

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 03, 2017 to Aug 21, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/07/2017 to 04/08/2017)
3.44
3.50
3.16
3.28
17,832,700
Previous 4 weeks
(22/06/2017 to 20/07/2017)
3.50
3.54
3.22
3.44
62,720,400
Daily Historical Data
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
31/07/2017
3.28
3.28
3.16
3.20
3,120,600
27/07/2017
3.34
3.34
3.30
3.30
545,900
26/07/2017
3.32
3.34
3.32
3.32
407,100
25/07/2017
3.32
3.34
3.30
3.32
376,700
24/07/2017
3.34
3.36
3.30
3.30
1,492,400
21/07/2017
3.44
3.50
3.34
3.34
7,609,900
20/07/2017
3.36
3.50
3.34
3.44
8,065,300
19/07/2017
3.36
3.38
3.32
3.34
1,023,900
18/07/2017
3.44
3.44
3.36
3.36
1,254,800
17/07/2017
3.48
3.54
3.42
3.44
10,807,700
14/07/2017
3.32
3.46
3.32
3.44
6,766,400
13/07/2017
3.34
3.40
3.30
3.30
2,260,400
12/07/2017
3.26
3.32
3.26
3.30
818,300
11/07/2017
3.24
3.26
3.22
3.24
324,500
07/07/2017
3.22
3.26
3.22
3.22
411,900
06/07/2017
3.30
3.30
3.24
3.24
941,100
05/07/2017
3.30
3.30
3.28
3.30
1,319,000
04/07/2017
3.34
3.36
3.28
3.30
1,596,900
03/07/2017
3.32
3.34
3.30
3.34
1,080,200
Remark : Volume from SET main board.