Historical Price

Filter Dates:

From To

Historical price from 02 April 2018 to 21 May 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(23/04/2018 to 07/05/2018)
1.19 1.33 1.18 1.30 9,520,300 11,893,498
Previous 4 weeks
(21/03/2018 to 20/04/2018)
1.25 1.30 1.16 1.19 3,839,800 4,732,795
Daily Historical Data
21/05/2018 1.16 1.18 1.16 1.18 182,500 211,906
18/05/2018 1.16 1.17 1.16 1.16 126,900 147,310
17/05/2018 1.16 1.17 1.15 1.16 137,400 159,615
16/05/2018 1.16 1.19 1.15 1.15 341,600 395,021
15/05/2018 1.20 1.21 1.16 1.16 733,600 860,498
14/05/2018 1.19 1.20 1.19 1.20 44,900 53,472
11/05/2018 1.21 1.22 1.20 1.20 254,300 305,711
10/05/2018 1.30 1.30 1.19 1.22 1,410,200 1,731,827
09/05/2018 1.31 1.31 1.30 1.30 84,100 110,133
08/05/2018 1.33 1.33 1.31 1.32 329,000 432,676
07/05/2018 1.25 1.33 1.23 1.30 1,763,900 2,275,769
04/05/2018 1.24 1.25 1.24 1.24 85,900 107,192
03/05/2018 1.25 1.25 1.24 1.24 59,800 74,605
02/05/2018 1.24 1.24 1.24 1.24 53,300 66,092
30/04/2018 1.23 1.24 1.23 1.24 48,300 59,680
27/04/2018 1.23 1.24 1.23 1.23 371,500 460,546
26/04/2018 1.19 1.24 1.19 1.20 1,108,700 1,356,485
25/04/2018 1.21 1.30 1.18 1.18 5,637,100 7,028,450
24/04/2018 1.18 1.20 1.18 1.20 123,400 147,156
23/04/2018 1.19 1.21 1.18 1.18 268,400 317,523
20/04/2018 1.22 1.22 1.19 1.19 51,000 61,520
19/04/2018 1.22 1.23 1.22 1.22 20,400 24,889
18/04/2018 1.20 1.21 1.18 1.21 98,000 117,405
17/04/2018 1.21 1.22 1.20 1.21 105,500 127,300
12/04/2018 1.18 1.20 1.18 1.20 34,600 41,460
11/04/2018 1.21 1.21 1.19 1.19 140,300 168,639
10/04/2018 1.22 1.22 1.21 1.21 100,000 121,050
09/04/2018 1.24 1.24 1.21 1.21 600 729
05/04/2018 1.24 1.24 1.21 1.24 344,400 426,996
04/04/2018 1.24 1.24 1.21 1.21 328,700 406,988
03/04/2018 1.21 1.24 1.19 1.24 246,000 301,635
02/04/2018 1.24 1.24 1.21 1.21 16,800 20,636

Remark : Volume from SET main board.