Thai CAC

Historical Price

Filter Dates:
From / / To / /

 

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

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(22/09/2017 to 05/10/2017)
12.60 13.50 12.60 13.20 26,300 341,960
Previous 4 weeks
(25/08/2017 to 21/09/2017)
12.70 12.70 12.20 12.60 6,100 75,960
Daily Historical Data
20/10/2017 13.40 14.00 12.70 13.40 10,100 135,940
19/10/2017 14.30 14.30 13.30 13.30 1,300 18,110
18/10/2017 13.80 14.40 13.30 13.90 27,900 383,760
17/10/2017 12.40 13.20 12.40 13.20 11,600 152,330
16/10/2017 13.80 13.80 13.30 13.30 1,300 17,520
12/10/2017 13.90 13.90 13.70 13.70 8,300 114,810
11/10/2017 14.20 14.60 14.10 14.60 1,800 25,640
10/10/2017 14.00 14.00 14.00 14.00 20,200 282,800
09/10/2017 13.90 14.80 13.90 14.00 30,900 437,830
06/10/2017 13.20 13.90 13.20 13.80 19,100 253,760
05/10/2017 12.90 13.50 12.90 13.20 13,700 178,780
04/10/2017 13.00 13.00 12.80 12.90 10,600 137,730
03/10/2017 12.70 12.80 12.70 12.80 700 8,940
02/10/2017 - - - - 0 0
29/09/2017 - - - - 0 0
28/09/2017 - - - - 0 0
27/09/2017 - - - - 0 0
26/09/2017 12.70 12.70 12.70 12.70 1,300 16,510
25/09/2017 - - - - 0 0
22/09/2017 - - - - 0 0
21/09/2017 12.60 12.60 12.60 12.60 200 2,520
20/09/2017 12.50 12.50 12.50 12.50 2,800 35,000
19/09/2017 12.50 12.50 12.50 12.50 100 1,250
18/09/2017 12.60 12.60 12.20 12.20 1,800 22,050
15/09/2017 12.60 12.60 12.60 12.60 100 1,260
14/09/2017 - - - - 0 0
13/09/2017 - - - - 0 0
12/09/2017 12.70 12.70 12.70 12.70 100 1,270
11/09/2017 - - - - 0 0
08/09/2017 - - - - 0 0
07/09/2017 12.60 12.60 12.60 12.60 500 6,300
06/09/2017 - - - - 0 0
05/09/2017 12.50 12.50 12.50 12.50 200 2,500
04/09/2017 - - - - 0 0
01/09/2017 - - - - 0 0
Remark : Volume from SET main board.