Historical Price Email This Print This 

Filter Dates:
From / / To / /

Historical price from Mar 02, 2018 to Apr 20, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(21/03/2018 to 03/04/2018)
12.00 12.40 9.75 9.90 24,409,800 266,223,845
Previous 4 weeks
(20/02/2018 to 20/03/2018)
14.70 14.80 11.70 11.90 20,636,600 272,208,290
Daily Historical Data
20/04/2018 10.00 10.00 9.80 9.85 676,300 6,693,545
19/04/2018 9.60 10.10 9.55 9.95 2,701,900 26,636,285
18/04/2018 9.45 9.65 9.35 9.55 874,400 8,312,815
17/04/2018 9.90 9.90 9.40 9.40 2,130,000 20,328,490
12/04/2018 9.85 10.30 9.75 9.95 5,463,400 54,785,635
11/04/2018 9.50 10.00 9.50 9.85 4,149,000 40,641,915
10/04/2018 9.00 9.45 8.90 9.45 1,566,700 14,444,915
09/04/2018 9.25 9.25 8.85 8.95 1,469,500 13,301,190
05/04/2018 9.35 9.40 9.10 9.15 2,168,400 20,005,665
04/04/2018 9.80 9.90 9.20 9.25 5,008,000 47,386,380
03/04/2018 10.60 10.60 9.75 9.90 9,929,200 98,778,615
02/04/2018 10.90 10.90 10.60 10.60 1,123,500 12,043,220
30/03/2018 11.30 11.40 10.60 10.90 2,395,300 26,052,820
29/03/2018 11.40 11.80 11.00 11.30 1,463,300 16,585,900
28/03/2018 12.30 12.30 11.40 11.40 2,253,800 26,415,830
27/03/2018 11.90 12.40 11.90 12.20 1,686,500 20,496,200
26/03/2018 11.80 12.00 11.70 11.80 288,100 3,393,110
23/03/2018 11.60 12.00 11.50 11.80 1,500,100 17,726,240
22/03/2018 11.90 12.30 11.50 11.70 2,840,400 33,644,940
21/03/2018 12.00 12.20 11.80 11.80 929,600 11,086,970
20/03/2018 12.00 12.00 11.90 11.90 400,600 4,772,230
19/03/2018 12.30 12.40 12.00 12.00 863,000 10,424,320
16/03/2018 12.30 12.50 12.20 12.30 477,400 5,896,810
15/03/2018 12.30 12.60 12.30 12.30 639,700 7,928,260
14/03/2018 12.10 12.30 12.00 12.30 341,900 4,142,160
13/03/2018 12.20 12.20 11.90 12.20 366,900 4,428,580
12/03/2018 12.00 12.30 12.00 12.20 445,200 5,402,860
09/03/2018 12.40 12.40 11.70 11.90 1,459,800 17,409,420
08/03/2018 12.30 12.50 12.30 12.30 634,800 7,870,550
07/03/2018 12.50 12.90 12.30 12.30 1,268,300 15,868,770
06/03/2018 13.40 13.40 12.40 12.50 4,430,400 56,505,780
05/03/2018 13.50 13.90 13.30 13.30 839,100 11,299,760
02/03/2018 13.90 13.90 13.60 13.60 604,200 8,274,700
Remark : Volume from SET main board.