Thai CAC

Historical Price

Filter Dates:
From / / To / /

 

Historical price from Nov 01, 2017 to Dec 18, 2017

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(17/11/2017 to 30/11/2017)
14.40 15.20 14.00 14.00 22,800 336,380
Previous 4 weeks
(18/10/2017 to 16/11/2017)
13.80 17.00 12.70 14.40 92,300 1,307,730
Daily Historical Data
18/12/2017 - - - - 0 0
15/12/2017 13.80 13.90 13.80 13.80 4,100 56,780
14/12/2017 - - - - 0 0
13/12/2017 14.00 14.00 14.00 14.00 100 1,400
12/12/2017 14.10 14.10 14.10 14.10 700 9,870
08/12/2017 - - - - 0 0
07/12/2017 14.00 14.10 14.00 14.10 4,200 58,830
06/12/2017 14.40 14.40 14.10 14.10 400 5,700
04/12/2017 - - - - 0 0
01/12/2017 - - - - 0 0
30/11/2017 14.60 14.60 14.00 14.00 3,300 46,810
29/11/2017 14.90 14.90 14.70 14.70 1,100 16,370
28/11/2017 - - - - 0 0
27/11/2017 14.90 14.90 14.70 14.70 500 7,400
24/11/2017 14.90 14.90 14.90 14.90 500 7,450
23/11/2017 - - - - 0 0
22/11/2017 - - - - 0 0
21/11/2017 15.00 15.00 14.50 14.90 800 11,850
20/11/2017 15.10 15.10 14.80 15.00 1,400 20,980
17/11/2017 14.40 15.20 14.40 15.20 15,200 225,520
16/11/2017 14.40 14.40 14.40 14.40 100 1,440
15/11/2017 14.50 14.50 14.40 14.40 200 2,890
14/11/2017 14.50 15.00 14.50 14.50 11,300 164,630
13/11/2017 - - - - 0 0
10/11/2017 14.20 14.40 14.20 14.40 2,500 35,680
09/11/2017 - - - - 0 0
08/11/2017 14.20 14.20 14.20 14.20 1,100 15,620
07/11/2017 14.30 14.30 14.30 14.30 1,900 27,170
06/11/2017 14.40 14.40 14.40 14.40 700 10,080
03/11/2017 14.30 14.30 14.30 14.30 200 2,860
02/11/2017 14.40 14.70 13.90 13.90 4,100 59,420
01/11/2017 14.50 14.50 14.40 14.50 800 11,560
Remark : Volume from SET main board.