Filter Dates:

From / / To / /

Historical price from Sep 01, 2017 to Oct 20, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(22/09/2017 to 05/10/2017)
9.45 9.85 8.55 8.70 129,593,900 1,210,873,455
Previous 4 weeks
(25/08/2017 to 21/09/2017)
7.30 9.85 7.30 9.40 180,060,000 1,634,607,735
Daily Historical Data
20/10/2017 8.65 8.85 8.65 8.80 1,626,800 14,242,700
19/10/2017 9.05 9.10 8.65 8.65 5,753,900 51,054,635
18/10/2017 9.15 9.15 8.95 8.95 12,810,700 116,053,775
17/10/2017 8.60 9.15 8.60 9.15 20,905,500 186,899,565
16/10/2017 8.55 8.75 8.55 8.60 2,644,800 22,858,300
12/10/2017 8.65 8.70 8.50 8.50 3,788,400 32,643,230
11/10/2017 8.50 8.65 8.40 8.60 6,306,300 53,786,425
10/10/2017 8.30 8.45 8.15 8.45 5,408,800 44,922,565
09/10/2017 8.65 8.70 8.25 8.25 6,985,200 58,790,550
06/10/2017 8.75 8.85 8.65 8.70 3,352,100 29,284,410
05/10/2017 8.85 9.00 8.70 8.70 5,697,900 50,382,235
04/10/2017 8.80 8.85 8.60 8.80 5,633,600 49,205,040
03/10/2017 8.75 8.85 8.55 8.80 7,398,400 64,497,450
02/10/2017 9.40 9.50 8.60 8.70 18,691,200 167,012,895
29/09/2017 9.50 9.70 9.40 9.40 12,615,900 120,357,540
28/09/2017 9.55 9.65 9.40 9.50 9,028,300 85,935,725
27/09/2017 9.50 9.65 9.45 9.45 8,425,300 80,157,750
26/09/2017 9.50 9.65 9.35 9.45 7,330,000 69,445,310
25/09/2017 9.55 9.85 9.40 9.50 37,727,100 363,643,850
22/09/2017 9.45 9.55 9.20 9.45 17,046,200 160,235,660
21/09/2017 9.35 9.55 9.25 9.40 22,573,700 212,434,820
20/09/2017 8.25 9.85 8.25 9.30 127,348,000 1,184,647,620
19/09/2017 8.05 8.20 8.00 8.20 1,787,700 14,492,745
18/09/2017 8.20 8.35 8.00 8.00 2,859,400 23,417,445
15/09/2017 8.00 8.35 7.95 8.20 5,674,900 46,543,105
14/09/2017 7.70 8.10 7.70 8.05 5,700,400 45,480,760
13/09/2017 7.75 7.75 7.70 7.70 471,900 3,642,675
12/09/2017 7.75 8.00 7.65 7.70 2,771,900 21,655,045
11/09/2017 7.70 7.75 7.65 7.65 822,400 6,337,055
08/09/2017 7.65 7.70 7.55 7.60 404,000 3,074,900
07/09/2017 7.60 7.65 7.55 7.55 411,700 3,118,370
06/09/2017 7.65 7.65 7.50 7.55 540,700 4,094,150
05/09/2017 7.60 7.75 7.60 7.70 1,660,700 12,777,595
04/09/2017 7.65 7.65 7.55 7.55 180,700 1,367,480
01/09/2017 7.65 7.70 7.55 7.55 665,100 5,068,930

Remark : Volume from SET main board.

ไทย | EN

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