Filter Dates:

From / / To / /

Historical price from Feb 01, 2017 to Mar 22, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(23/02/2017 to 08/03/2017)
7.75 7.75 6.90 7.15 12,837,000 96,167,140
Previous 4 weeks
(25/01/2017 to 22/02/2017)
7.60 8.20 7.35 7.65 73,666,800 577,509,815
Daily Historical Data
22/03/2017 6.80 6.90 6.80 6.80 238,200 1,626,525
21/03/2017 6.80 6.90 6.80 6.90 534,300 3,667,005
20/03/2017 6.80 6.85 6.80 6.85 344,800 2,351,790
17/03/2017 6.85 6.90 6.75 6.80 787,800 5,364,995
16/03/2017 6.75 6.90 6.75 6.80 619,500 4,230,710
15/03/2017 6.85 6.85 6.70 6.70 677,200 4,568,125
14/03/2017 6.55 6.85 6.55 6.85 1,958,400 13,127,410
13/03/2017 7.00 7.05 6.50 6.60 3,376,300 22,605,885
10/03/2017 7.15 7.15 7.00 7.00 477,600 3,371,210
09/03/2017 7.10 7.15 7.05 7.05 173,200 1,226,860
08/03/2017 7.25 7.25 6.90 7.15 1,565,400 11,063,005
07/03/2017 7.30 7.35 7.25 7.25 866,200 6,308,480
06/03/2017 7.60 7.60 7.50 7.50 2,090,500 15,797,850
03/03/2017 7.60 7.65 7.60 7.60 641,800 4,890,230
02/03/2017 7.65 7.65 7.55 7.60 436,100 3,311,915
01/03/2017 7.50 7.65 7.45 7.55 904,900 6,852,765
28/02/2017 7.40 7.50 7.40 7.45 707,000 5,255,425
27/02/2017 7.60 7.60 7.35 7.45 1,935,900 14,430,640
24/02/2017 7.65 7.75 7.60 7.60 1,359,100 10,401,565
23/02/2017 7.75 7.75 7.60 7.65 2,330,100 17,855,265
22/02/2017 7.65 7.70 7.60 7.65 1,072,500 8,203,470
21/02/2017 8.00 8.00 7.65 7.65 3,919,700 30,424,895
20/02/2017 8.00 8.10 7.90 7.95 4,789,500 38,371,865
17/02/2017 8.00 8.00 7.90 8.00 1,015,300 8,079,485
16/02/2017 7.95 8.00 7.85 8.00 1,312,600 10,395,615
15/02/2017 8.15 8.15 7.80 7.90 4,900,700 39,000,460
14/02/2017 8.00 8.20 8.00 8.10 11,063,800 89,289,945
10/02/2017 7.95 8.00 7.85 7.95 7,497,900 59,556,345
09/02/2017 7.70 8.00 7.70 8.00 9,410,200 74,226,665
08/02/2017 7.60 7.65 7.55 7.60 639,100 4,859,400
07/02/2017 7.70 7.75 7.55 7.55 1,650,000 12,629,090
06/02/2017 7.50 7.70 7.45 7.60 3,089,700 23,549,660
03/02/2017 7.50 7.55 7.40 7.45 931,100 6,970,660
02/02/2017 7.55 7.65 7.35 7.45 2,193,300 16,401,720
01/02/2017 7.60 7.85 7.50 7.60 3,059,000 23,490,700

Remark : Volume from SET main board.

ไทย | EN

Copyright © 2016, Golden Land Property Development PLC. All Rights Reserved.