Historical Price

Filter Dates:
From / / To / /

Historical price from May 02, 2018 to Jun 15, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(18/05/2018 to 01/06/2018)
6.05 6.55 6.00 6.50 51,113,100 318,150,625
Previous 4 weeks
(19/04/2018 to 17/05/2018)
6.30 6.60 6.00 6.05 84,112,700 525,318,540
Daily Historical Data
15/06/2018 6.45 6.55 6.40 6.50 3,958,700 25,657,930
14/06/2018 6.55 6.55 6.40 6.45 3,969,200 25,640,670
13/06/2018 6.70 6.75 6.55 6.55 2,559,500 16,953,440
12/06/2018 6.60 6.75 6.60 6.70 4,636,300 30,877,405
11/06/2018 6.60 6.70 6.55 6.55 4,022,100 26,525,505
08/06/2018 6.65 6.70 6.55 6.55 4,180,600 27,542,750
07/06/2018 6.80 6.90 6.65 6.70 7,136,400 48,446,575
06/06/2018 6.65 6.80 6.60 6.75 10,429,300 70,008,835
05/06/2018 6.60 6.65 6.50 6.60 9,096,800 59,837,960
04/06/2018 6.55 6.55 6.45 6.55 6,781,400 44,152,225
01/06/2018 6.50 6.55 6.25 6.50 10,692,700 68,550,575
31/05/2018 6.20 6.45 6.15 6.40 11,941,800 75,691,190
30/05/2018 6.15 6.20 6.10 6.15 6,265,600 38,463,880
28/05/2018 6.10 6.15 6.10 6.15 2,278,000 13,916,770
25/05/2018 6.10 6.15 6.05 6.10 1,942,500 11,833,885
24/05/2018 6.10 6.15 6.05 6.10 2,791,200 17,008,235
23/05/2018 6.10 6.15 6.05 6.10 4,161,800 25,399,835
22/05/2018 6.15 6.15 6.05 6.10 2,660,100 16,233,600
21/05/2018 6.10 6.20 6.05 6.10 4,960,200 30,354,045
18/05/2018 6.05 6.10 6.00 6.05 3,419,200 20,698,610
17/05/2018 6.10 6.10 6.00 6.05 2,044,200 12,379,795
16/05/2018 6.15 6.20 6.00 6.05 6,717,400 40,722,910
15/05/2018 6.15 6.20 6.05 6.20 3,799,400 23,309,575
14/05/2018 6.10 6.25 6.10 6.15 8,150,900 50,215,360
11/05/2018 6.30 6.30 6.05 6.10 12,500,500 76,830,300
10/05/2018 6.15 6.15 6.00 6.00 4,532,900 27,507,060
09/05/2018 6.20 6.20 6.05 6.15 2,900,800 17,753,825
08/05/2018 6.30 6.35 6.15 6.20 2,326,500 14,489,115
07/05/2018 6.40 6.40 6.30 6.30 946,900 6,014,290
04/05/2018 6.30 6.45 6.25 6.30 3,438,900 21,794,990
03/05/2018 6.50 6.60 6.45 6.50 6,694,900 43,685,650
02/05/2018 6.35 6.55 6.30 6.55 8,611,800 55,602,940
Remark : Volume from SET main board.