Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 01, 2018 to Jul 18, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(20/06/2018 to 04/07/2018)
7.20 7.30 6.85 7.25 6,239,900 43,939,935
Previous 4 weeks
(22/05/2018 to 19/06/2018)
8.25 8.40 7.15 7.20 22,395,700 174,941,085
Daily Historical Data
18/07/2018 7.10 7.15 7.05 7.05 144,700 1,026,750
17/07/2018 7.05 7.10 7.00 7.05 868,100 6,120,530
16/07/2018 7.10 7.15 7.10 7.10 226,100 1,606,240
13/07/2018 7.25 7.30 7.15 7.15 107,300 773,625
12/07/2018 7.25 7.35 7.20 7.25 535,900 3,889,085
11/07/2018 7.20 7.20 7.10 7.15 58,300 415,925
10/07/2018 7.15 7.25 7.15 7.20 235,300 1,691,975
09/07/2018 7.10 7.15 7.05 7.15 345,500 2,442,465
06/07/2018 7.05 7.10 7.00 7.10 160,200 1,130,070
05/07/2018 7.25 7.25 7.00 7.00 411,700 2,894,545
04/07/2018 7.05 7.25 7.05 7.25 424,100 3,034,225
03/07/2018 7.15 7.15 7.00 7.05 103,400 730,280
29/06/2018 6.95 6.95 6.85 6.95 595,000 4,112,105
28/06/2018 7.05 7.10 6.95 6.95 517,800 3,642,570
27/06/2018 7.10 7.10 7.00 7.05 117,800 832,090
26/06/2018 7.00 7.10 7.00 7.10 249,300 1,753,975
25/06/2018 7.00 7.15 7.00 7.00 182,500 1,282,830
22/06/2018 7.05 7.05 6.95 7.00 1,915,800 13,424,050
21/06/2018 7.25 7.30 7.05 7.05 442,800 3,184,005
20/06/2018 7.20 7.25 7.00 7.20 1,691,400 11,943,805
19/06/2018 7.55 7.55 7.15 7.20 1,372,800 9,951,260
18/06/2018 7.50 7.50 7.40 7.40 355,900 2,643,395
15/06/2018 7.60 7.60 7.50 7.55 217,300 1,641,725
14/06/2018 7.65 7.70 7.55 7.55 437,400 3,327,290
13/06/2018 7.60 7.60 7.50 7.60 692,100 5,246,635
12/06/2018 7.40 7.60 7.25 7.55 1,069,600 7,944,380
11/06/2018 7.35 7.45 7.35 7.35 147,400 1,089,630
08/06/2018 7.50 7.55 7.35 7.35 969,000 7,188,140
07/06/2018 7.80 7.85 7.45 7.45 3,097,400 23,479,930
06/06/2018 7.90 7.90 7.75 7.80 633,200 4,944,490
05/06/2018 7.85 7.90 7.65 7.85 1,924,900 14,952,015
04/06/2018 7.90 7.95 7.85 7.85 301,300 2,381,560
01/06/2018 8.00 8.00 7.90 7.95 366,900 2,909,725
Remark : Volume from SET main board.