Historical Price

Filter Dates:

From To

Historical price from 03 July 2018 to 16 August 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(17/07/2018 to 01/08/2018)
1.14 1.19 1.11 1.12 1,445,800 1,663,571
Previous 4 weeks
(18/06/2018 to 16/07/2018)
1.15 1.15 1.03 1.13 3,026,800 3,340,767
Daily Historical Data
16/08/2018 1.15 1.38 1.15 1.25 3,743,300 4,785,684
15/08/2018 1.15 1.16 1.15 1.15 110,200 127,090
14/08/2018 1.12 1.15 1.12 1.14 96,300 109,270
10/08/2018 1.14 1.14 1.12 1.12 21,900 24,766
09/08/2018 1.14 1.14 1.14 1.14 35,600 40,584
08/08/2018 1.14 1.15 1.13 1.15 56,100 63,718
07/08/2018 1.13 1.16 1.13 1.14 42,100 48,064
06/08/2018 1.11 1.19 1.11 1.13 1,334,500 1,553,034
03/08/2018 1.11 1.12 1.11 1.12 500 558
02/08/2018 1.12 1.12 1.11 1.11 28,200 31,304
01/08/2018 1.12 1.12 1.12 1.12 200 224
31/07/2018 1.12 1.13 1.11 1.13 132,300 149,214
26/07/2018 1.12 1.12 1.12 1.12 7,400 8,288
25/07/2018 1.12 1.12 1.12 1.12 60,000 67,200
24/07/2018 1.13 1.14 1.12 1.12 165,200 187,526
23/07/2018 1.11 1.12 1.11 1.12 47,700 53,415
20/07/2018 1.15 1.19 1.12 1.12 962,400 1,117,415
19/07/2018 - - - - 0 0
18/07/2018 1.13 1.14 1.13 1.14 20,600 23,289
17/07/2018 1.14 1.14 1.14 1.14 50,000 57,000
16/07/2018 1.14 1.15 1.13 1.13 52,000 59,607
13/07/2018 1.12 1.14 1.12 1.14 72,000 81,532
12/07/2018 1.11 1.12 1.11 1.11 48,100 53,411
11/07/2018 1.09 1.10 1.09 1.10 30,300 33,177
10/07/2018 1.06 1.08 1.06 1.08 19,400 20,930
09/07/2018 1.05 1.07 1.03 1.06 234,600 245,153
06/07/2018 1.07 1.07 1.03 1.06 107,500 111,464
05/07/2018 1.08 1.08 1.06 1.06 35,200 37,415
04/07/2018 1.09 1.09 1.07 1.07 108,300 117,381
03/07/2018 1.06 1.09 1.06 1.08 68,000 73,255

Remark : Volume from SET main board.