Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 03, 2018 to Aug 17, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(18/07/2018 to 02/08/2018)
5.95 6.10 5.75 5.85 69,671,500 410,416,545
Previous 4 weeks
(19/06/2018 to 17/07/2018)
6.20 6.35 5.30 5.95 128,937,100 746,264,250
Daily Historical Data
17/08/2018 5.70 5.70 5.60 5.65 4,520,900 25,609,930
16/08/2018 5.65 5.75 5.60 5.65 5,847,800 33,028,985
15/08/2018 5.65 5.75 5.65 5.65 8,889,100 50,517,210
14/08/2018 5.60 5.75 5.55 5.75 8,542,200 48,310,710
10/08/2018 5.90 5.90 5.75 5.80 8,880,700 51,768,585
09/08/2018 6.00 6.05 5.85 5.90 12,144,500 71,964,850
08/08/2018 6.05 6.05 5.90 6.00 9,928,500 59,362,680
07/08/2018 5.85 5.95 5.85 5.90 3,332,000 19,631,025
06/08/2018 5.90 6.00 5.85 5.85 5,724,700 33,826,460
03/08/2018 5.85 5.90 5.80 5.85 4,730,000 27,634,925
02/08/2018 5.95 5.95 5.80 5.85 4,696,300 27,495,235
01/08/2018 5.85 5.95 5.80 5.95 5,295,700 31,203,395
31/07/2018 5.90 5.95 5.80 5.80 3,314,400 19,373,305
26/07/2018 5.80 5.85 5.75 5.85 8,629,200 50,137,855
25/07/2018 5.75 5.90 5.75 5.75 13,543,400 78,707,925
24/07/2018 5.90 5.95 5.75 5.75 6,372,300 37,236,350
23/07/2018 5.90 5.95 5.85 5.85 6,976,000 41,156,180
20/07/2018 6.00 6.00 5.90 5.95 7,118,800 42,302,700
19/07/2018 6.00 6.05 6.00 6.00 4,213,200 25,333,270
18/07/2018 5.95 6.10 5.95 6.05 9,512,200 57,470,330
17/07/2018 6.00 6.00 5.90 5.95 3,457,700 20,559,030
16/07/2018 5.95 6.00 5.90 5.95 3,346,100 19,907,100
13/07/2018 5.85 6.00 5.85 5.95 5,925,600 35,084,405
12/07/2018 5.75 5.85 5.70 5.85 4,432,300 25,680,860
11/07/2018 5.70 5.75 5.65 5.70 2,701,300 15,398,650
10/07/2018 5.65 5.75 5.60 5.75 8,528,700 48,393,395
09/07/2018 5.65 5.75 5.60 5.60 5,333,400 30,037,600
06/07/2018 5.55 5.65 5.40 5.60 4,234,700 23,512,240
05/07/2018 5.70 5.75 5.55 5.60 4,205,500 23,583,520
04/07/2018 5.70 5.85 5.65 5.80 8,671,300 49,869,200
03/07/2018 5.55 5.75 5.40 5.70 18,807,200 104,579,380
Remark : Volume from SET main board.