Historical Price
|
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)
7.05 7.25 6.55 6.60 40,862,400 283,079,155
Previous 4 weeks
(20/02/2018 to 20/03/2018)
8.60 8.70 6.40 6.95 152,851,100 1,110,383,480
Daily Historical Data
20/04/2018 7.15 7.20 6.95 7.10 12,524,100 88,876,780
19/04/2018 6.80 7.10 6.70 7.05 11,027,800 75,781,050
18/04/2018 6.65 6.85 6.65 6.85 3,694,600 25,014,435
17/04/2018 6.75 6.80 6.60 6.65 1,292,900 8,635,760
12/04/2018 6.75 6.80 6.70 6.75 1,397,300 9,426,495
11/04/2018 6.65 6.85 6.65 6.75 1,899,100 12,834,115
10/04/2018 6.50 6.70 6.50 6.70 3,156,100 20,982,730
09/04/2018 6.60 6.65 6.50 6.50 1,349,800 8,851,320
05/04/2018 6.60 6.65 6.50 6.65 1,657,700 10,906,550
04/04/2018 6.65 6.65 6.40 6.60 5,618,700 36,613,565
03/04/2018 6.75 6.80 6.55 6.60 2,920,400 19,420,865
02/04/2018 6.75 6.85 6.75 6.75 921,100 6,242,385
30/03/2018 6.80 6.85 6.60 6.80 3,212,700 21,626,470
29/03/2018 7.00 7.00 6.65 6.75 9,086,000 61,507,090
28/03/2018 7.10 7.25 6.95 7.00 6,718,300 47,620,910
27/03/2018 7.00 7.15 6.95 7.15 4,008,600 28,287,105
26/03/2018 6.95 7.10 6.90 7.00 2,168,100 15,165,050
23/03/2018 7.00 7.05 6.85 6.90 3,501,100 24,278,945
22/03/2018 7.00 7.20 6.95 7.05 6,473,300 45,902,990
21/03/2018 7.05 7.15 6.95 6.95 1,852,800 13,027,345
20/03/2018 7.05 7.10 6.95 6.95 1,908,000 13,323,105
19/03/2018 7.25 7.25 7.05 7.05 1,980,000 14,030,225
16/03/2018 7.20 7.25 7.10 7.20 1,743,800 12,477,950
15/03/2018 7.25 7.25 7.10 7.20 2,504,700 17,987,615
14/03/2018 7.15 7.40 7.05 7.25 7,159,300 51,664,585
13/03/2018 7.00 7.20 6.95 7.20 6,245,600 44,159,525
12/03/2018 6.80 7.00 6.80 6.95 8,566,000 59,224,860
09/03/2018 6.55 6.75 6.40 6.70 7,400,400 48,732,835
08/03/2018 6.80 6.80 6.50 6.50 7,140,500 47,220,170
07/03/2018 6.85 6.90 6.70 6.70 6,977,400 47,176,435
06/03/2018 6.90 7.15 6.70 6.85 11,965,400 82,748,310
05/03/2018 7.15 7.15 6.75 6.80 10,993,800 75,782,400
02/03/2018 7.35 7.40 7.05 7.05 7,944,100 56,781,650
Remark : Volume from SET main board.