Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 01, 2018 to Jul 20, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(22/06/2018 to 06/07/2018)
14.20 14.50 11.80 12.10 7,926,500 101,453,680
Previous 4 weeks
(24/05/2018 to 21/06/2018)
16.70 17.30 14.20 14.20 23,761,400 379,216,200
Daily Historical Data
20/07/2018 12.10 12.70 12.00 12.60 2,672,700 33,370,740
19/07/2018 11.80 12.20 11.70 12.00 1,068,400 12,771,180
18/07/2018 12.00 12.20 11.60 11.70 1,406,800 16,693,100
17/07/2018 12.20 12.30 11.90 12.00 850,700 10,255,070
16/07/2018 12.20 12.50 12.10 12.20 682,800 8,371,540
13/07/2018 12.20 12.80 12.20 12.20 3,064,400 37,950,100
12/07/2018 12.40 12.80 12.10 12.20 1,908,300 23,524,180
11/07/2018 12.10 12.50 12.10 12.20 302,900 3,712,830
10/07/2018 11.90 12.40 11.80 12.30 798,900 9,644,840
09/07/2018 12.10 12.50 11.80 11.80 1,632,200 19,881,200
06/07/2018 12.00 12.30 11.80 12.10 1,138,300 13,697,450
05/07/2018 13.10 13.20 11.80 12.00 1,108,600 13,643,820
04/07/2018 13.20 13.30 12.90 13.00 568,200 7,455,380
03/07/2018 12.50 13.90 12.50 13.40 1,117,200 14,808,320
29/06/2018 12.70 12.90 12.20 12.30 1,757,100 21,725,460
28/06/2018 13.50 13.50 12.70 12.70 807,200 10,414,290
27/06/2018 13.60 13.70 13.40 13.40 155,700 2,107,450
26/06/2018 13.80 13.80 13.40 13.60 481,400 6,549,990
25/06/2018 14.00 14.10 13.70 13.80 554,100 7,667,060
22/06/2018 14.20 14.50 14.00 14.00 238,700 3,384,460
21/06/2018 15.00 15.00 14.20 14.20 692,200 10,029,620
20/06/2018 14.60 15.00 14.60 14.90 311,400 4,621,100
19/06/2018 14.90 15.10 14.50 14.70 923,600 13,621,160
18/06/2018 15.10 15.20 14.90 15.10 358,100 5,376,790
15/06/2018 15.50 15.50 14.80 15.10 980,800 14,783,150
14/06/2018 15.70 15.70 15.30 15.50 334,100 5,155,640
13/06/2018 15.60 15.70 15.50 15.60 353,700 5,511,570
12/06/2018 15.50 15.70 15.40 15.50 424,300 6,599,000
11/06/2018 15.50 15.70 15.40 15.50 243,300 3,778,470
08/06/2018 15.90 15.90 15.50 15.50 639,500 9,989,110
07/06/2018 15.80 15.90 15.50 15.90 764,100 12,046,480
06/06/2018 15.40 15.90 15.40 15.70 1,260,500 19,719,470
05/06/2018 15.40 15.50 15.10 15.40 584,700 8,942,280
04/06/2018 15.70 15.80 15.20 15.30 2,037,800 31,381,690
01/06/2018 15.80 16.30 15.70 15.70 1,568,400 24,901,750

Remark : Volume from SET main board.