Filter Dates:
From / / To / /

Historical price from May 02, 2018 to Jun 21, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(24/05/2018 to 07/06/2018)
10.40 10.60 10.20 10.20 8,786,200 91,019,680
Previous 4 weeks
(25/04/2018 to 23/05/2018)
10.23 10.53 10.13 10.40 22,473,789 233,020,530
Daily Historical Data
21/06/2018 10.10 10.10 9.95 10.00 1,113,000 11,103,485
20/06/2018 10.20 10.20 10.10 10.20 1,593,100 16,140,940
19/06/2018 10.20 10.30 10.10 10.20 1,804,500 18,437,640
18/06/2018 10.30 10.30 10.20 10.30 884,200 9,028,840
15/06/2018 10.30 10.30 10.10 10.30 784,200 8,014,370
14/06/2018 10.20 10.20 10.20 10.20 683,900 6,975,780
13/06/2018 10.20 10.30 10.20 10.20 1,672,600 17,062,110
12/06/2018 10.10 10.20 10.10 10.20 640,600 6,510,460
11/06/2018 10.10 10.20 10.00 10.10 1,705,200 17,222,950
08/06/2018 10.20 10.20 10.10 10.20 1,883,800 19,054,640
07/06/2018 10.20 10.20 10.20 10.20 947,600 9,665,520
06/06/2018 10.20 10.30 10.20 10.20 948,100 9,760,630
05/06/2018 10.30 10.40 10.30 10.30 865,800 8,921,810
04/06/2018 10.40 10.50 10.30 10.30 1,920,900 19,939,700
01/06/2018 10.40 10.60 10.40 10.50 1,573,100 16,416,380
31/05/2018 10.40 10.50 10.40 10.50 1,154,100 12,002,750
30/05/2018 10.30 10.50 10.30 10.40 655,800 6,815,820
28/05/2018 10.50 10.50 10.40 10.50 8,100 84,940
25/05/2018 10.40 10.50 10.40 10.40 43,200 449,330
24/05/2018 10.40 10.40 10.40 10.40 669,500 6,962,800
23/05/2018 10.40 10.40 10.30 10.40 118,100 1,226,140
22/05/2018 10.50 10.50 10.40 10.40 57,600 604,500
21/05/2018 10.40 10.50 10.40 10.50 1,395,000 14,600,610
18/05/2018 10.40 10.40 10.40 10.40 1,013,800 10,543,520
17/05/2018 10.50 10.50 10.40 10.40 1,111,500 11,654,170
16/05/2018 10.40 10.50 10.30 10.50 1,536,700 15,974,050
15/05/2018 10.50 10.50 10.40 10.50 1,538,900 16,015,640
14/05/2018 10.50 10.50 10.40 10.50 418,400 4,385,890
11/05/2018 10.40 10.50 10.30 10.50 901,400 9,448,910
10/05/2018 10.30 10.40 10.30 10.30 177,700 1,835,430
09/05/2018 10.40 10.50 10.20 10.20 1,718,600 17,828,670
08/05/2018 10.53 10.53 10.33 10.33 1,166,203 12,152,010
07/05/2018 10.43 10.53 10.43 10.53 2,484,752 25,920,460
04/05/2018 10.43 10.53 10.33 10.43 2,143,611 22,340,940
03/05/2018 10.23 10.43 10.23 10.33 868,460 8,961,700
02/05/2018 10.23 10.33 10.23 10.23 1,385,106 14,239,850

Remark : Volume from SET main board.