Historical Price
Stock Information

Historical Price

Email ThisPrint This

Filter Dates:

From
To
Historical price from Apr 25, 2018 to Jul 20, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(22/06/2018 to 06/07/2018)
2.38 2.38 2.04 2.20 3,729,900 8,214,288
Previous 4 weeks
(24/05/2018 to 21/06/2018)
2.92 2.96 2.32 2.32 10,507,000 28,319,440
Daily Historical Data
20/07/2018 2.30 2.34 2.28 2.34 494,900 1,146,504
19/07/2018 2.26 2.28 2.24 2.28 172,200 388,780
18/07/2018 2.28 2.28 2.22 2.24 201,900 452,720
17/07/2018 2.26 2.30 2.26 2.28 47,300 107,382
16/07/2018 2.30 2.30 2.26 2.28 118,500 270,188
13/07/2018 2.30 2.36 2.28 2.28 219,400 511,338
12/07/2018 2.32 2.32 2.26 2.28 135,600 308,800
11/07/2018 2.22 2.36 2.22 2.26 1,158,100 2,667,570
10/07/2018 2.20 2.22 2.20 2.22 321,600 710,324
09/07/2018 2.20 2.20 2.18 2.20 119,700 261,938
06/07/2018 2.14 2.22 2.14 2.20 78,400 170,626
05/07/2018 2.22 2.22 2.14 2.18 63,500 137,730
04/07/2018 2.22 2.24 2.16 2.20 262,100 575,380
03/07/2018 2.14 2.18 2.08 2.18 189,100 399,750
29/06/2018 2.14 2.14 2.04 2.04 499,500 1,033,308
28/06/2018 2.20 2.20 2.12 2.12 204,300 437,360
27/06/2018 2.22 2.22 2.18 2.18 146,500 320,546
26/06/2018 2.16 2.18 2.14 2.18 617,300 1,330,988
25/06/2018 2.32 2.34 2.20 2.20 978,500 2,210,950
22/06/2018 2.38 2.38 2.28 2.28 690,700 1,597,650
21/06/2018 2.50 2.54 2.32 2.32 832,100 2,000,628
20/06/2018 2.52 2.58 2.46 2.46 983,300 2,459,416
19/06/2018 2.66 2.66 2.52 2.52 298,600 763,486
18/06/2018 2.68 2.68 2.60 2.64 378,200 990,238
15/06/2018 2.64 2.74 2.64 2.68 238,200 635,800
14/06/2018 2.72 2.76 2.62 2.64 828,500 2,214,184
13/06/2018 2.72 2.78 2.68 2.68 295,300 804,210
12/06/2018 2.82 2.82 2.72 2.74 734,200 2,030,514
11/06/2018 2.70 2.76 2.70 2.76 297,400 814,956
08/06/2018 2.66 2.70 2.64 2.70 640,800 1,720,496
07/06/2018 2.66 2.66 2.62 2.64 165,800 438,022
06/06/2018 2.68 2.68 2.60 2.64 531,900 1,392,446
05/06/2018 2.64 2.68 2.64 2.68 246,100 652,398
04/06/2018 2.74 2.74 2.68 2.68 481,500 1,299,446
01/06/2018 2.72 2.78 2.72 2.72 328,800 899,872
31/05/2018 2.80 2.80 2.72 2.74 514,700 1,416,266
30/05/2018 2.88 2.88 2.76 2.78 912,100 2,564,790
28/05/2018 2.90 2.94 2.88 2.90 607,300 1,765,836
25/05/2018 2.92 2.96 2.88 2.92 308,500 895,006
24/05/2018 2.92 2.92 2.88 2.92 883,700 2,561,430
23/05/2018 2.92 2.96 2.90 2.92 491,900 1,429,476
22/05/2018 3.06 3.06 2.90 2.90 2,276,000 6,721,396
21/05/2018 2.94 3.06 2.90 3.00 2,393,200 7,098,186
18/05/2018 2.92 2.94 2.88 2.90 195,600 569,422
17/05/2018 2.90 2.94 2.86 2.90 535,300 1,561,222
16/05/2018 2.88 2.92 2.82 2.86 635,100 1,814,688
15/05/2018 2.84 2.88 2.78 2.88 456,400 1,297,782
14/05/2018 2.76 2.84 2.76 2.82 275,800 773,050
11/05/2018 2.78 2.78 2.74 2.76 499,600 1,384,068
10/05/2018 2.90 2.94 2.82 2.84 1,411,800 4,074,102
09/05/2018 2.88 2.92 2.88 2.90 649,500 1,879,030
08/05/2018 3.00 3.00 2.88 2.90 2,328,800 6,811,616
07/05/2018 3.18 3.26 3.14 3.14 2,790,500 8,879,728
04/05/2018 3.22 3.24 3.14 3.18 2,062,800 6,553,724
03/05/2018 3.14 3.28 3.12 3.20 7,598,800 24,462,864
02/05/2018 3.22 3.22 3.06 3.12 4,218,600 13,338,384
30/04/2018 2.90 3.24 2.90 3.20 11,134,900 34,900,482
27/04/2018 2.88 2.90 2.86 2.86 262,900 754,532
26/04/2018 2.86 2.90 2.86 2.88 151,800 435,820
25/04/2018 2.94 2.94 2.86 2.86 1,129,600 3,262,012

Remark : Volume from SET main board.