Historical Price

Email This Print This TH
Filter Dates:
From / / To / /

Historical price from Jun 01, 2018 to Jul 20, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(22/06/2018 to 06/07/2018)
14.90 15.00 12.60 13.00 735,700 10,207,330
Previous 4 weeks
(24/05/2018 to 21/06/2018)
15.30 15.30 14.50 14.90 1,235,300 18,440,200
Daily Historical Data
20/07/2018 12.90 13.10 12.80 13.10 108,500 1,414,200
19/07/2018 13.00 13.00 12.80 12.90 21,800 280,900
18/07/2018 12.70 13.40 12.60 13.00 74,200 969,440
17/07/2018 12.50 12.70 12.50 12.60 14,000 176,200
16/07/2018 13.00 13.00 12.60 12.60 45,100 576,290
13/07/2018 12.70 13.00 12.70 12.90 79,800 1,022,090
12/07/2018 12.50 12.70 12.40 12.60 75,800 955,740
11/07/2018 12.50 12.80 12.50 12.50 66,800 845,000
10/07/2018 12.60 12.60 12.50 12.50 74,700 934,200
09/07/2018 13.10 13.10 12.50 12.50 116,100 1,466,340
06/07/2018 12.90 13.00 12.60 13.00 52,100 673,520
05/07/2018 13.30 13.40 12.80 13.20 205,100 2,695,470
04/07/2018 14.00 14.00 13.50 13.50 107,600 1,474,100
03/07/2018 14.10 14.10 13.80 14.00 68,200 955,570
29/06/2018 14.30 14.60 14.10 14.10 49,600 708,460
28/06/2018 14.50 14.60 14.30 14.40 106,300 1,536,220
27/06/2018 14.80 14.80 14.70 14.70 21,300 313,360
26/06/2018 14.70 14.90 14.50 14.90 23,400 343,530
25/06/2018 14.80 15.00 14.50 14.70 58,700 860,440
22/06/2018 14.90 14.90 14.90 14.90 43,400 646,660
21/06/2018 15.00 15.20 14.90 14.90 174,800 2,621,580
20/06/2018 15.00 15.00 14.90 15.00 65,100 970,500
19/06/2018 15.00 15.00 14.80 14.90 56,500 843,710
18/06/2018 15.00 15.20 15.00 15.00 105,000 1,575,720
15/06/2018 15.00 15.20 14.90 15.00 53,000 795,390
14/06/2018 15.10 15.20 14.80 15.20 75,000 1,125,090
13/06/2018 15.20 15.20 15.00 15.10 146,000 2,191,070
12/06/2018 15.00 15.30 15.00 15.30 46,200 699,030
11/06/2018 14.80 15.20 14.80 15.00 31,400 471,070
08/06/2018 14.90 14.90 14.70 14.80 22,300 329,580
07/06/2018 14.80 14.90 14.80 14.90 3,000 44,660
06/06/2018 14.60 14.90 14.60 14.90 5,600 82,930
05/06/2018 14.60 14.80 14.60 14.60 37,700 551,290
04/06/2018 14.90 14.90 14.50 14.70 141,600 2,075,960
01/06/2018 14.90 15.00 14.90 14.90 7,600 113,270
Remark : Volume from SET main board.