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

Historical price from May 02, 2018 to Jun 22, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(25/05/2018 to 08/06/2018)
7.45 8.30 7.15 8.10 157,144,700 1,220,712,545
Previous 4 weeks
(26/04/2018 to 24/05/2018)
6.90 8.00 6.75 7.40 209,246,800 1,560,996,190
Daily Historical Data
22/06/2018 7.55 7.80 7.50 7.80 13,198,300 101,716,190
21/06/2018 7.55 7.55 7.40 7.45 7,514,200 56,219,815
20/06/2018 7.40 7.60 7.35 7.55 8,250,600 61,633,940
19/06/2018 7.70 7.75 7.25 7.30 18,465,300 137,679,815
18/06/2018 7.90 7.95 7.75 7.80 9,413,600 73,660,150
15/06/2018 8.10 8.15 8.00 8.00 7,179,900 57,945,650
14/06/2018 8.35 8.40 8.10 8.15 20,312,700 166,419,275
13/06/2018 8.20 8.55 8.20 8.40 31,855,800 267,522,885
12/06/2018 8.20 8.20 8.10 8.15 4,884,400 39,823,745
11/06/2018 8.10 8.20 8.05 8.20 4,841,300 39,254,940
08/06/2018 8.25 8.30 8.05 8.10 7,900,400 64,297,210
07/06/2018 8.15 8.25 8.05 8.20 12,945,800 105,573,640
06/06/2018 7.95 8.25 7.90 8.15 25,343,100 205,674,130
05/06/2018 7.90 8.00 7.75 7.95 27,302,500 215,327,315
04/06/2018 7.55 7.90 7.50 7.85 25,644,500 198,096,885
01/06/2018 7.45 7.65 7.25 7.60 13,221,700 98,534,895
31/05/2018 7.55 7.55 7.35 7.40 11,419,900 85,028,240
30/05/2018 7.40 7.60 7.40 7.55 24,057,100 180,747,260
28/05/2018 7.25 7.30 7.15 7.20 2,503,500 18,064,775
25/05/2018 7.45 7.45 7.15 7.20 6,806,200 49,368,195
24/05/2018 7.45 7.55 7.40 7.40 5,198,700 38,780,735
23/05/2018 7.50 7.55 7.40 7.50 6,661,600 49,813,760
22/05/2018 7.25 7.55 7.25 7.50 12,176,400 90,553,115
21/05/2018 7.25 7.30 7.15 7.25 1,232,900 8,906,215
18/05/2018 7.15 7.25 7.05 7.20 4,067,200 29,032,830
17/05/2018 7.30 7.35 7.10 7.10 3,721,000 26,731,320
16/05/2018 7.20 7.30 7.10 7.25 7,254,400 52,307,710
15/05/2018 7.50 7.55 7.00 7.25 17,014,800 123,211,990
14/05/2018 7.50 7.65 7.45 7.50 14,870,800 112,088,925
11/05/2018 7.40 7.55 7.35 7.45 6,156,800 45,871,925
10/05/2018 7.45 7.50 7.25 7.30 9,031,700 66,482,130
09/05/2018 7.70 7.85 7.45 7.45 18,760,500 142,869,230
08/05/2018 7.55 8.00 7.55 7.70 40,142,200 312,230,935
07/05/2018 7.30 7.70 7.30 7.50 29,505,400 222,211,625
04/05/2018 7.05 7.40 7.00 7.25 23,308,900 169,806,555
03/05/2018 6.90 7.05 6.90 7.00 3,011,500 20,981,800
02/05/2018 7.00 7.00 6.90 6.90 1,374,400 9,542,600
Remark : Volume from SET main board.