Historical Price

Home / Stock Information / Historical Price

Filter Dates:

Historical price from May 02, 2018 to Jun 21, 2018
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(24/05/2018 to 07/06/2018)
9.60 9.65 9.10 9.50 5,697,700 53,625,605
Previous 4 weeks
(25/04/2018 to 23/05/2018)
10.40 11.00 9.05 9.65 16,673,800 165,618,560

Date Open High Low Close Volume (Shares) Value (Baht)
Daily Historical Data
21/06/2018 9.50 9.60 9.25 9.40 109,800 1,033,260
20/06/2018 9.30 9.35 9.25 9.35 122,700 1,144,110
19/06/2018 9.30 9.35 9.25 9.30 292,100 2,716,640
18/06/2018 9.50 9.55 9.35 9.40 125,800 1,180,995
15/06/2018 9.35 9.60 9.35 9.60 178,500 1,696,525
14/06/2018 9.40 9.50 9.35 9.45 130,900 1,230,455
13/06/2018 9.55 9.55 9.50 9.50 51,800 492,150
12/06/2018 9.40 9.65 9.30 9.65 500,700 4,737,315
11/06/2018 9.40 9.45 9.35 9.45 263,000 2,470,115
08/06/2018 9.55 9.55 9.35 9.35 498,800 4,708,275
07/06/2018 9.45 9.55 9.45 9.50 472,800 4,493,540
06/06/2018 9.45 9.45 9.30 9.40 753,600 7,078,195
05/06/2018 9.30 9.40 9.10 9.40 1,124,800 10,373,230
04/06/2018 9.35 9.40 9.25 9.35 712,000 6,642,610
01/06/2018 9.45 9.55 9.35 9.35 406,800 3,828,050
31/05/2018 9.50 9.60 9.45 9.50 924,600 8,790,630
30/05/2018 9.50 9.50 9.40 9.40 386,000 3,653,365
28/05/2018 9.60 9.60 9.50 9.55 548,500 5,237,860
25/05/2018 9.50 9.65 9.50 9.50 188,300 1,793,935
24/05/2018 9.60 9.65 9.60 9.60 180,300 1,734,190
23/05/2018 9.65 9.75 9.65 9.65 112,000 1,083,440
22/05/2018 9.65 9.80 9.65 9.70 147,300 1,433,610
21/05/2018 9.60 9.70 9.60 9.70 158,700 1,534,465
18/05/2018 9.85 9.85 9.60 9.60 369,900 3,590,825
17/05/2018 10.10 10.10 9.80 9.85 203,900 2,014,310
16/05/2018 10.00 10.10 9.95 10.10 158,400 1,581,625
15/05/2018 10.10 10.10 9.85 10.10 258,800 2,589,325
14/05/2018 9.70 10.10 9.70 10.10 364,800 3,657,550
11/05/2018 9.30 10.00 9.05 10.00 6,581,800 61,657,855
10/05/2018 9.90 9.90 9.75 9.85 428,900 4,221,325
09/05/2018 10.10 10.20 9.70 9.85 888,300 8,776,070
08/05/2018 10.30 10.40 10.00 10.10 1,518,700 15,557,460
07/05/2018 10.70 10.80 10.40 10.50 542,500 5,758,930
04/05/2018 10.80 10.80 10.50 10.50 1,080,700 11,461,110
03/05/2018 10.50 11.00 10.40 10.70 1,674,400 18,010,030
02/05/2018 10.40 10.50 10.40 10.40 79,200 825,180
Remark : Volume from SET main board.