Historical Price
|
Filter Dates:
From / / To / /

Historical price from Jul 03, 2018 to Aug 21, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(20/07/2018 to 06/08/2018)
8.40 8.80 8.10 8.40 102,222,300 862,951,160
Previous 4 weeks
(21/06/2018 to 19/07/2018)
7.55 8.45 7.15 8.30 172,038,400 1,334,234,895
Daily Historical Data
21/08/2018 9.05 9.20 8.60 8.70 19,561,700 173,176,430
20/08/2018 9.05 9.15 8.95 9.05 9,654,100 87,303,620
17/08/2018 8.85 9.20 8.80 9.15 30,670,800 276,780,660
16/08/2018 8.45 8.80 8.35 8.75 16,467,300 142,090,445
15/08/2018 8.45 8.60 8.40 8.50 11,006,700 93,714,070
14/08/2018 8.20 8.40 8.15 8.40 5,671,900 47,212,575
10/08/2018 8.40 8.40 8.15 8.15 6,535,100 53,732,325
09/08/2018 8.35 8.45 8.30 8.35 4,834,400 40,398,225
08/08/2018 8.40 8.50 8.25 8.25 4,333,400 36,091,780
07/08/2018 8.40 8.40 8.00 8.35 10,044,400 82,289,800
06/08/2018 8.50 8.55 8.35 8.40 6,606,000 55,740,845
03/08/2018 8.15 8.65 8.15 8.60 20,292,300 170,379,755
02/08/2018 8.20 8.20 8.10 8.10 15,623,700 127,212,615
01/08/2018 8.60 8.60 8.10 8.20 11,764,500 97,426,305
31/07/2018 8.65 8.70 8.50 8.60 3,702,000 31,775,765
26/07/2018 8.65 8.70 8.55 8.65 3,112,900 26,830,425
25/07/2018 8.60 8.70 8.55 8.65 4,071,200 35,142,455
24/07/2018 8.65 8.75 8.45 8.55 9,365,400 80,571,630
23/07/2018 8.45 8.80 8.45 8.75 21,357,000 184,698,005
20/07/2018 8.40 8.45 8.30 8.45 6,327,300 53,173,360
19/07/2018 8.45 8.45 8.30 8.30 6,724,700 56,318,145
18/07/2018 8.20 8.40 8.20 8.40 12,955,000 107,859,265
17/07/2018 8.10 8.20 7.90 8.20 10,972,600 88,400,475
16/07/2018 7.95 8.10 7.85 8.05 10,578,300 84,358,620
13/07/2018 7.90 7.95 7.85 7.95 4,758,400 37,634,970
12/07/2018 7.65 7.85 7.65 7.80 9,606,100 74,462,115
11/07/2018 7.50 7.60 7.50 7.60 3,728,200 28,160,685
10/07/2018 7.40 7.65 7.35 7.65 10,460,200 78,624,660
09/07/2018 7.40 7.45 7.30 7.35 2,709,500 19,981,735
06/07/2018 7.20 7.45 7.15 7.35 6,540,500 47,889,035
05/07/2018 7.40 7.45 7.15 7.15 4,309,700 31,279,235
04/07/2018 7.35 7.40 7.30 7.40 4,709,900 34,590,580
03/07/2018 7.20 7.50 7.15 7.45 11,510,600 84,528,115
Remark : Volume from SET main board.