Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 01, 2018 to Sep 21, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(27/08/2018 to 07/09/2018)
7.20 7.25 7.00 7.05 3,338,100 23,757,700
Previous 4 weeks
(25/07/2018 to 24/08/2018)
7.10 7.60 7.00 7.30 11,303,200 82,468,610
Daily Historical Data
21/09/2018 7.10 7.65 7.10 7.60 6,742,800 50,251,200
20/09/2018 7.25 7.30 7.10 7.10 977,900 7,030,900
19/09/2018 7.25 7.35 7.20 7.20 1,209,100 8,784,425
18/09/2018 6.95 7.30 6.95 7.20 2,760,500 19,748,860
17/09/2018 6.90 6.95 6.90 6.90 189,900 1,316,835
14/09/2018 7.00 7.00 6.90 6.90 291,900 2,021,355
13/09/2018 6.95 7.00 6.90 6.95 326,800 2,273,105
12/09/2018 6.95 7.00 6.90 6.95 888,200 6,148,360
11/09/2018 7.05 7.05 6.95 6.95 353,400 2,473,450
10/09/2018 7.05 7.05 7.00 7.00 88,300 619,570
07/09/2018 7.10 7.10 7.00 7.05 317,800 2,232,665
06/09/2018 7.05 7.10 7.00 7.10 90,600 639,890
05/09/2018 7.10 7.15 7.00 7.05 607,800 4,298,500
04/09/2018 7.15 7.15 7.10 7.15 157,900 1,127,840
03/09/2018 7.05 7.20 7.05 7.10 166,700 1,191,555
31/08/2018 7.15 7.15 7.05 7.10 258,300 1,833,905
30/08/2018 7.15 7.15 7.10 7.10 296,600 2,116,440
29/08/2018 7.10 7.25 7.10 7.15 423,500 3,041,405
28/08/2018 7.15 7.20 7.10 7.10 430,000 3,072,690
27/08/2018 7.20 7.20 7.10 7.15 588,900 4,202,810
24/08/2018 7.30 7.35 7.25 7.30 249,500 1,819,760
23/08/2018 7.35 7.35 7.30 7.30 269,100 1,967,710
22/08/2018 7.25 7.35 7.20 7.35 215,800 1,573,560
21/08/2018 7.30 7.40 7.20 7.20 429,400 3,128,620
20/08/2018 7.30 7.30 7.20 7.20 243,400 1,764,070
17/08/2018 7.20 7.35 7.20 7.30 580,200 4,210,895
16/08/2018 7.15 7.25 7.15 7.20 145,400 1,045,990
15/08/2018 7.30 7.30 7.15 7.15 163,400 1,177,990
14/08/2018 7.25 7.50 7.15 7.30 2,448,800 17,942,200
10/08/2018 7.45 7.45 7.00 7.10 1,725,200 12,297,605
09/08/2018 7.35 7.50 7.35 7.45 299,300 2,218,315
08/08/2018 7.55 7.55 7.45 7.45 481,400 3,604,850
07/08/2018 7.30 7.45 7.30 7.45 357,100 2,641,540
06/08/2018 7.55 7.60 7.30 7.30 810,200 6,030,145
03/08/2018 7.35 7.45 7.30 7.45 479,100 3,542,745
02/08/2018 7.25 7.50 7.20 7.35 1,435,600 10,570,215
01/08/2018 7.20 7.25 7.05 7.25 547,700 3,923,290
Remark : Volume from SET main board.