Filter Dates:

From / / To / /

Historical price from May 02, 2018 to Jun 22, 2018


Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(25/05/2018 to 08/06/2018)
7.90 7.95 7.60 7.60 1,787,600 25,566,895
Previous 4 weeks
(26/04/2018 to 24/05/2018)
8.15 8.55 7.75 7.85 3,142,900 25,566,895
Daily Historical Data
22/06/2018 7.05 7.20 7.05 7.10 33,500 239,510
21/06/2018 7.25 7.25 7.15 7.15 22,700 163,835
20/06/2018 7.00 7.30 7.00 7.25 128,100 922,340
19/06/2018 7.25 7.40 7.10 7.10 167,000 1,201,235
18/06/2018 7.50 7.50 7.30 7.40 63,800 468,350
15/06/2018 7.40 7.40 7.30 7.35 114,400 841,805
14/06/2018 7.40 7.45 7.40 7.40 54,600 404,065
13/06/2018 7.50 7.50 7.40 7.45 156,700 1,167,460
12/06/2018 7.60 7.60 7.50 7.55 180,700 1,363,885
11/06/2018 7.60 7.65 7.55 7.55 277,000 2,105,095
08/06/2018 7.70 7.70 7.60 7.60 161,000 1,233,615
07/06/2018 7.75 7.75 7.70 7.70 70,300 542,865
06/06/2018 7.70 7.75 7.65 7.70 77,800 598,895
05/06/2018 7.85 7.85 7.70 7.70 171,100 1,322,200
04/06/2018 7.85 7.85 7.80 7.85 74,200 580,815
01/06/2018 7.90 7.90 7.75 7.85 234,500 1,835,970
31/05/2018 7.80 7.95 7.80 7.95 434,000 3,413,355
30/05/2018 7.90 7.90 7.80 7.80 179,300 1,402,995
28/05/2018 7.90 7.90 7.85 7.90 91,200 716,330
25/05/2018 7.90 7.95 7.85 7.90 294,200 2,317,305
24/05/2018 7.95 7.95 7.85 7.85 122,200 967,325
23/05/2018 8.00 8.00 7.90 7.95 98,600 780,020
22/05/2018 7.80 8.00 7.75 8.00 266,400 2,095,365
21/05/2018 7.85 7.85 7.75 7.80 147,600 1,156,220
18/05/2018 8.00 8.00 7.85 7.85 86,100 680,080
17/05/2018 7.95 7.95 7.90 7.90 166,400 1,318,260
16/05/2018 8.00 8.05 7.95 7.95 193,400 1,546,575
15/05/2018 8.10 8.15 8.10 8.10 78,900 639,240
14/05/2018 8.10 8.15 8.05 8.10 286,200 2,312,925
11/05/2018 8.15 8.20 8.15 8.15 54,500 444,215
10/05/2018 8.20 8.25 8.15 8.15 139,600 1,143,490
09/05/2018 8.20 8.20 8.15 8.20 39,400 321,130
08/05/2018 8.15 8.20 8.10 8.20 121,100 985,420
07/05/2018 8.10 8.20 8.00 8.20 179,000 1,456,005
04/05/2018 8.55 8.55 8.45 8.45 442,500 3,759,585
03/05/2018 8.25 8.45 8.25 8.45 284,000 2,369,035
02/05/2018 8.15 8.30 8.15 8.25 153,000 1,259,590

Remark : Volume from SET main board.