Historical Price

Filter Dates:

From To

Historical price from 03 January 2018 to 22 February 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(26/01/2018 to 08/02/2018)
1.28 1.43 1.21 1.23 17,390,200 23,282,435
Previous 4 weeks
(27/12/2017 to 25/01/2018)
1.28 1.34 1.22 1.30 1,887,300 2,415,452
Daily Historical Data
22/02/2018 1.19 1.20 1.18 1.18 116,100 137,544
21/02/2018 1.18 1.19 1.18 1.19 221,600 261,613
20/02/2018 1.18 1.19 1.17 1.18 123,300 145,243
19/02/2018 1.20 1.22 1.18 1.19 294,100 352,061
16/02/2018 1.19 1.20 1.19 1.20 61,500 73,670
15/02/2018 1.19 1.21 1.19 1.19 451,000 540,844
14/02/2018 1.20 1.20 1.17 1.19 213,200 251,826
13/02/2018 1.21 1.21 1.18 1.18 330,800 392,369
12/02/2018 1.22 1.24 1.18 1.19 738,200 887,499
09/02/2018 1.23 1.23 1.21 1.21 329,300 400,564
08/02/2018 1.23 1.24 1.23 1.23 104,000 128,082
07/02/2018 1.24 1.29 1.23 1.25 640,100 807,967
06/02/2018 1.22 1.24 1.21 1.23 273,700 334,991
05/02/2018 1.26 1.26 1.23 1.23 339,100 421,601
02/02/2018 1.29 1.29 1.26 1.26 285,900 364,764
01/02/2018 1.29 1.33 1.28 1.28 1,081,900 1,407,332
31/01/2018 1.31 1.36 1.28 1.28 2,011,700 2,628,465
30/01/2018 1.30 1.43 1.29 1.32 12,047,800 16,406,318
29/01/2018 1.30 1.31 1.29 1.29 238,200 308,737
26/01/2018 1.28 1.30 1.28 1.28 367,800 474,178
25/01/2018 1.31 1.31 1.29 1.30 171,300 222,794
24/01/2018 1.30 1.32 1.28 1.29 244,200 316,717
23/01/2018 1.27 1.34 1.27 1.31 456,500 593,101
22/01/2018 1.25 1.27 1.24 1.27 11,200 14,195
19/01/2018 1.27 1.29 1.25 1.25 82,000 104,010
18/01/2018 1.27 1.27 1.25 1.25 10,100 12,627
17/01/2018 1.25 1.25 1.25 1.25 1,600 2,000
16/01/2018 1.25 1.25 1.25 1.25 12,000 15,000
15/01/2018 1.26 1.26 1.24 1.26 23,200 29,006
12/01/2018 1.27 1.28 1.26 1.28 79,400 100,581
11/01/2018 1.27 1.27 1.26 1.26 132,100 167,237
10/01/2018 - - - - 0 0
09/01/2018 1.26 1.32 1.25 1.27 309,500 398,208
08/01/2018 1.24 1.26 1.24 1.26 5,800 7,255
05/01/2018 1.26 1.26 1.24 1.24 35,200 43,690
04/01/2018 1.23 1.26 1.23 1.26 33,300 41,563
03/01/2018 1.25 1.25 1.25 1.25 9,000 11,250

Remark : Volume from SET main board.