Historical Price Email This Print This 

Filter Dates:
From / / To / /

Historical price from Jun 01, 2018 to Jul 16, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(18/06/2018 to 29/06/2018)
9.85 9.85 8.95 8.95 4,185,500 39,413,545
Previous 4 weeks
(18/05/2018 to 15/06/2018)
10.70 11.10 9.70 9.85 13,820,400 142,936,840
Daily Historical Data
16/07/2018 9.60 9.65 9.35 9.35 195,800 1,849,925
13/07/2018 9.55 9.60 9.50 9.50 96,300 916,420
12/07/2018 9.55 9.60 9.45 9.55 237,200 2,259,305
11/07/2018 9.35 9.55 9.30 9.55 461,000 4,354,975
10/07/2018 9.10 9.45 9.10 9.45 765,900 7,115,620
09/07/2018 9.05 9.25 9.05 9.10 201,400 1,838,690
06/07/2018 8.95 9.00 8.90 8.95 347,600 3,122,375
05/07/2018 9.20 9.20 8.85 8.85 330,200 2,951,675
04/07/2018 9.15 9.30 9.10 9.15 259,000 2,379,280
03/07/2018 9.05 9.30 9.05 9.30 430,400 3,946,455
29/06/2018 9.10 9.20 8.95 8.95 672,600 6,091,205
28/06/2018 9.40 9.40 9.10 9.15 425,000 3,920,880
27/06/2018 9.50 9.50 9.35 9.35 435,300 4,108,700
26/06/2018 9.25 9.50 9.25 9.50 340,200 3,209,860
25/06/2018 9.30 9.45 9.30 9.40 135,000 1,265,240
22/06/2018 9.20 9.45 9.20 9.40 181,800 1,693,185
21/06/2018 9.55 9.60 9.35 9.35 275,900 2,595,020
20/06/2018 9.40 9.65 9.40 9.65 130,700 1,248,355
19/06/2018 9.70 9.70 9.40 9.45 1,097,900 10,473,150
18/06/2018 9.85 9.85 9.75 9.75 491,100 4,807,950
15/06/2018 9.80 9.85 9.75 9.85 127,600 1,249,030
14/06/2018 9.85 9.90 9.70 9.80 1,172,300 11,475,065
13/06/2018 10.10 10.10 9.75 9.80 1,667,400 16,463,805
12/06/2018 10.30 10.30 10.00 10.10 910,600 9,232,940
11/06/2018 10.20 10.20 10.10 10.20 393,300 4,011,390
08/06/2018 10.20 10.30 10.10 10.20 279,900 2,861,330
07/06/2018 10.50 10.50 10.20 10.20 592,100 6,112,690
06/06/2018 10.40 10.40 10.30 10.40 635,700 6,603,850
05/06/2018 10.00 10.40 10.00 10.30 989,300 10,050,530
04/06/2018 10.60 10.60 10.00 10.00 1,114,000 11,338,280
01/06/2018 10.50 10.80 10.50 10.60 648,700 6,860,350
Remark : Volume from SET main board.