Historical Price

Home / Stock Information / Historical Price

Filter Dates:

Historical price from Jan 03, 2018 to Feb 23, 2018
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(29/01/2018 to 09/02/2018)
9.60 11.50 9.50 11.30 57,738,100 607,164,570
Previous 4 weeks
(28/12/2017 to 26/01/2018)
9.40 9.70 9.20 9.60 18,177,000 170,642,915

Date Open High Low Close Volume (Shares) Value (Baht)
Daily Historical Data
23/02/2018 11.40 11.70 11.10 11.70 8,629,200 98,478,060
22/02/2018 12.00 12.00 11.50 11.80 3,901,600 45,877,910
21/02/2018 11.50 12.00 11.50 11.90 7,481,200 88,771,630
20/02/2018 11.60 11.70 11.50 11.50 2,321,400 26,933,310
19/02/2018 11.30 11.80 11.30 11.60 3,670,900 42,468,120
16/02/2018 11.60 11.60 11.20 11.20 2,577,900 29,182,410
15/02/2018 11.20 11.70 11.20 11.60 3,741,600 43,236,900
14/02/2018 11.40 11.60 11.20 11.30 1,926,100 21,958,510
13/02/2018 11.50 11.60 11.30 11.30 3,010,700 34,423,310
12/02/2018 11.30 11.90 11.00 11.50 9,055,700 104,333,490
09/02/2018 10.80 11.50 10.70 11.30 5,327,400 59,979,530
08/02/2018 10.60 11.10 10.60 11.10 3,232,400 35,271,810
07/02/2018 11.10 11.20 10.60 10.60 2,257,300 24,356,080
06/02/2018 10.40 11.10 10.40 10.90 6,338,000 68,055,140
05/02/2018 10.50 11.10 10.30 10.70 11,727,600 125,795,030
02/02/2018 10.40 10.60 10.20 10.40 5,840,700 60,500,190
01/02/2018 10.30 10.50 10.30 10.40 2,611,000 27,134,120
31/01/2018 9.95 10.80 9.85 10.50 13,231,700 136,362,905
30/01/2018 9.65 9.90 9.60 9.90 5,175,200 50,531,855
29/01/2018 9.60 9.65 9.50 9.65 1,996,800 19,177,910
26/01/2018 9.50 9.65 9.40 9.60 1,190,800 11,359,990
25/01/2018 9.45 9.60 9.45 9.45 1,938,900 18,463,775
24/01/2018 9.35 9.70 9.30 9.40 2,180,200 20,733,520
23/01/2018 9.30 9.40 9.25 9.35 107,500 1,003,750
22/01/2018 9.30 9.35 9.25 9.30 218,700 2,030,350
19/01/2018 9.40 9.45 9.30 9.30 249,300 2,325,565
18/01/2018 9.45 9.50 9.35 9.40 375,100 3,551,125
17/01/2018 9.35 9.50 9.35 9.45 753,900 7,117,000
16/01/2018 9.30 9.40 9.20 9.30 737,500 6,865,760
15/01/2018 9.40 9.45 9.20 9.30 832,700 7,740,235
12/01/2018 9.35 9.45 9.25 9.30 267,500 2,505,365
11/01/2018 9.35 9.50 9.25 9.30 881,400 8,210,510
10/01/2018 9.45 9.45 9.35 9.40 79,900 750,875
09/01/2018 9.35 9.50 9.30 9.45 490,100 4,610,690
08/01/2018 9.30 9.45 9.30 9.35 304,700 2,854,760
05/01/2018 9.30 9.40 9.20 9.35 1,800,200 16,724,765
04/01/2018 9.35 9.35 9.30 9.30 2,952,100 27,475,055
03/01/2018 9.35 9.40 9.30 9.35 1,936,200 18,083,845
Remark : Volume from SET main board.