Historical Price

Filter Dates:

Historical price from Mar 26, 2018 to Jun 22, 2018
Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(25/05/2018 to 08/06/2018)
8.75 9.00 8.35 8.80 816,700 7,020,530
Previous 4 weeks
(26/04/2018 to 24/05/2018)
9.60 10.20 8.65 8.85 2,185,500 20,591,845
Daily Historical Data
22/06/2018 5.45 5.50 5.00 5.45 685,600 3,589,470
21/06/2018 5.70 5.90 5.25 5.25 477,800 2,658,115
20/06/2018 7.00 7.00 5.15 5.75 1,493,500 8,778,195
19/06/2018 7.60 7.70 6.75 7.00 422,900 2,988,075
18/06/2018 8.00 8.00 7.60 7.60 116,400 895,795
15/06/2018 8.45 8.55 7.75 7.95 452,200 3,599,600
14/06/2018 8.40 8.60 8.25 8.45 97,400 816,910
13/06/2018 8.80 8.80 8.40 8.40 1,046,400 9,048,695
12/06/2018 8.75 8.85 8.65 8.85 62,200 543,825
11/06/2018 8.75 8.85 8.60 8.85 24,800 217,235
08/06/2018 8.80 8.80 8.80 8.80 10,900 95,920
07/06/2018 8.80 8.85 8.75 8.85 36,800 323,260
06/06/2018 8.70 8.85 8.50 8.85 154,500 1,341,830
05/06/2018 8.80 8.85 8.55 8.80 51,000 442,505
04/06/2018 8.85 8.85 8.85 8.85 3,200 28,320
01/06/2018 8.70 8.85 8.70 8.85 18,700 164,895
31/05/2018 8.85 9.00 8.80 8.80 8,300 73,290
30/05/2018 8.70 8.85 8.45 8.80 96,100 828,640
28/05/2018 8.50 8.80 8.50 8.80 58,900 508,755
25/05/2018 8.75 8.85 8.35 8.80 378,300 3,213,115
24/05/2018 8.80 8.90 8.70 8.85 38,900 342,105
23/05/2018 9.05 9.20 8.65 8.80 311,400 2,747,245
22/05/2018 9.10 9.30 9.00 9.30 121,700 1,110,165
21/05/2018 9.30 9.30 9.00 9.30 82,800 751,535
18/05/2018 9.30 9.30 9.00 9.25 57,900 525,445
17/05/2018 9.20 9.30 9.20 9.30 6,300 58,160
16/05/2018 9.30 9.30 9.00 9.30 82,700 756,920
15/05/2018 9.35 9.35 9.15 9.30 24,100 222,410
14/05/2018 9.45 9.45 9.40 9.40 700 6,590
11/05/2018 9.45 9.50 9.35 9.45 5,400 50,955
10/05/2018 9.20 9.45 9.20 9.45 14,100 131,240
09/05/2018 9.25 9.30 9.20 9.20 16,300 150,190
08/05/2018 9.60 9.60 9.15 9.20 177,400 1,649,425
07/05/2018 9.50 9.55 9.35 9.55 58,000 548,530
04/05/2018 9.60 9.60 9.45 9.45 50,800 482,385
03/05/2018 9.55 9.65 9.50 9.55 58,400 557,910
02/05/2018 9.70 9.70 9.45 9.55 129,900 1,237,500
30/04/2018 9.65 9.70 9.50 9.70 112,700 1,085,110
27/04/2018 9.50 10.20 9.50 9.55 803,500 7,868,150
26/04/2018 9.60 9.65 9.40 9.50 32,500 309,875
25/04/2018 9.45 9.55 9.35 9.55 101,700 955,380
24/04/2018 9.30 9.45 9.30 9.40 94,100 879,810
23/04/2018 9.50 9.50 9.30 9.30 169,800 1,589,155
20/04/2018 9.80 9.80 9.30 9.40 533,400 5,076,965
19/04/2018 9.55 9.80 9.50 9.70 227,300 2,196,740
18/04/2018 9.60 9.80 9.35 9.55 220,100 2,091,195
17/04/2018 9.40 9.55 9.35 9.45 32,700 308,190
12/04/2018 9.55 9.60 9.40 9.40 71,700 677,715
11/04/2018 9.65 9.65 9.45 9.60 44,500 422,990
10/04/2018 9.55 9.75 9.45 9.65 42,200 402,870
09/04/2018 9.55 9.70 9.50 9.60 20,500 196,205
05/04/2018 9.50 9.50 9.40 9.50 12,100 114,400
04/04/2018 9.55 9.75 9.35 9.40 85,100 808,865
03/04/2018 9.55 9.60 9.40 9.55 69,700 660,170
02/04/2018 9.50 9.80 9.30 9.55 401,800 3,838,960
30/03/2018 9.35 9.45 9.05 9.40 283,300 2,641,140
29/03/2018 9.40 9.50 9.35 9.35 10,500 98,535
28/03/2018 9.60 9.60 9.40 9.40 39,700 375,135
27/03/2018 9.65 9.70 9.50 9.60 57,000 544,880
26/03/2018 9.70 9.70 9.55 9.65 6,300 60,590

Remark : Volume from SET main board.

TOP