Historical Price
Stock Information

Historical Price

Email ThisPrint This

Filter Dates:

From
To
Historical price from Jan 26, 2018 to Apr 25, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(26/03/2018 to 09/04/2018)
2.80 2.94 2.26 2.40 16,975,300 44,670,844
Previous 4 weeks
(23/02/2018 to 23/03/2018)
2.00 3.40 1.97 2.80 164,332,700 472,642,063
Daily Historical Data
25/04/2018 2.94 2.94 2.86 2.86 1,129,600 3,262,012
24/04/2018 2.98 3.00 2.90 2.90 2,216,400 6,536,704
23/04/2018 2.82 2.96 2.82 2.92 3,477,100 10,070,684
20/04/2018 2.74 2.84 2.72 2.82 2,571,400 7,205,438
19/04/2018 2.70 2.76 2.68 2.70 701,300 1,899,842
18/04/2018 2.62 2.68 2.62 2.66 628,300 1,670,426
17/04/2018 2.66 2.72 2.58 2.58 663,200 1,741,364
12/04/2018 2.70 2.78 2.66 2.66 1,136,500 3,076,346
11/04/2018 2.52 2.72 2.52 2.68 2,460,500 6,455,510
10/04/2018 2.44 2.54 2.40 2.50 1,862,100 4,624,240
09/04/2018 2.40 2.46 2.38 2.40 656,900 1,575,110
05/04/2018 2.32 2.44 2.26 2.44 2,066,100 4,888,016
04/04/2018 2.72 2.72 2.28 2.32 4,704,600 11,415,058
03/04/2018 2.74 2.78 2.70 2.70 767,800 2,093,108
02/04/2018 2.80 2.82 2.74 2.78 475,300 1,321,912
30/03/2018 2.78 2.78 2.70 2.76 903,600 2,472,342
29/03/2018 2.76 2.82 2.72 2.76 853,300 2,348,218
28/03/2018 2.88 2.90 2.76 2.76 1,595,500 4,504,918
27/03/2018 2.84 2.94 2.84 2.86 1,343,900 3,877,618
26/03/2018 2.80 2.90 2.74 2.82 3,608,300 10,174,544
23/03/2018 2.78 2.84 2.76 2.80 1,893,000 5,285,518
22/03/2018 2.94 3.02 2.80 2.86 2,631,900 7,612,966
21/03/2018 3.14 3.14 2.92 2.94 3,366,500 10,088,442
20/03/2018 3.02 3.16 3.02 3.10 3,998,800 12,408,766
19/03/2018 3.04 3.14 3.00 3.04 2,480,000 7,569,044
16/03/2018 3.18 3.22 2.98 2.98 7,424,700 22,902,280
15/03/2018 3.34 3.40 3.10 3.20 4,902,900 16,103,344
14/03/2018 3.26 3.36 3.26 3.32 8,272,900 27,469,432
13/03/2018 3.06 3.28 3.06 3.26 16,221,700 52,053,452
12/03/2018 2.86 3.06 2.84 3.06 8,671,800 25,824,022
09/03/2018 2.84 2.94 2.80 2.84 1,460,300 4,156,236
08/03/2018 2.90 2.98 2.82 2.82 1,510,300 4,353,628
07/03/2018 2.92 2.98 2.86 2.90 1,657,000 4,811,284
06/03/2018 3.02 3.08 2.80 2.86 6,353,300 18,761,594
05/03/2018 2.94 3.08 2.92 2.98 9,035,500 27,063,782
02/03/2018 2.80 3.00 2.72 2.92 14,017,700 41,118,492
28/02/2018 2.42 3.08 2.42 2.80 43,514,700 123,301,634
27/02/2018 2.28 2.58 2.24 2.42 15,569,800 37,639,750
26/02/2018 2.22 2.22 2.14 2.20 2,163,300 4,723,856
23/02/2018 2.00 2.24 1.97 2.22 9,186,600 19,394,541
22/02/2018 2.06 2.16 2.04 2.06 4,345,300 9,093,068
21/02/2018 2.10 2.14 2.06 2.06 1,418,900 2,963,340
20/02/2018 2.12 2.12 2.08 2.08 1,135,300 2,377,072
19/02/2018 2.10 2.14 2.10 2.10 995,900 2,103,406
16/02/2018 2.12 2.18 2.12 2.12 711,400 1,531,718
15/02/2018 2.14 2.14 2.10 2.12 336,300 713,814
14/02/2018 2.16 2.16 2.10 2.12 639,700 1,358,422
13/02/2018 2.12 2.18 2.12 2.12 1,126,800 2,414,422
12/02/2018 2.16 2.16 2.08 2.12 711,900 1,496,206
09/02/2018 2.12 2.12 2.08 2.12 788,700 1,657,374
08/02/2018 2.12 2.16 2.10 2.12 731,600 1,552,834
07/02/2018 2.26 2.28 2.10 2.12 2,775,800 6,111,004
06/02/2018 2.24 2.24 2.14 2.20 2,092,800 4,589,464
05/02/2018 2.26 2.34 2.20 2.28 3,027,400 6,884,780
02/02/2018 2.26 2.34 2.22 2.28 2,764,200 6,306,832
01/02/2018 2.14 2.32 2.14 2.28 11,115,300 25,155,366
31/01/2018 2.12 2.14 2.10 2.10 856,300 1,813,954
30/01/2018 2.10 2.18 2.10 2.10 1,723,100 3,673,710
29/01/2018 2.08 2.12 2.08 2.10 1,320,000 2,784,894
26/01/2018 2.10 2.14 2.06 2.08 1,305,200 2,730,366

Remark : Volume from SET main board.