Stock Information

Historical Price

Filter Dates :

Historical price from 22 January 2018 To 19 April 2018
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 20 March 2018 to 02 April 2018 )
14.80 15.20 13.60 14.10 20,658,600 302,419,010
Previous 4 weeks
( 19 February 2018 to 19 March 2018 )
16.30 16.40 12.40 14.90 101,490,200 1,486,722,800
Daily Historical Data
19 April 2018 13.90 14.50 13.80 14.40 3,678,700 52,255,640
18 April 2018 13.70 14.00 13.50 13.70 2,321,000 31,806,440
17 April 2018 14.00 14.00 13.50 13.50 1,384,800 19,022,730
12 April 2018 14.00 14.30 14.00 14.00 2,149,300 30,366,650
11 April 2018 14.00 14.40 13.90 14.00 3,307,300 46,757,360
10 April 2018 14.00 14.20 13.70 13.90 1,114,800 15,498,330
09 April 2018 14.00 14.30 13.80 14.00 1,382,200 19,368,890
05 April 2018 13.90 14.00 13.30 14.00 1,913,000 26,179,690
04 April 2018 13.90 14.30 13.60 13.70 3,292,000 45,741,180
03 April 2018 14.10 14.20 13.80 13.90 703,300 9,802,950
02 April 2018 14.20 14.30 14.00 14.10 363,000 5,130,280
30 March 2018 14.20 14.40 13.80 14.20 1,008,700 14,216,240
29 March 2018 14.40 14.60 13.60 14.10 1,970,200 27,893,600
28 March 2018 14.80 14.90 14.00 14.30 2,291,100 33,162,170
27 March 2018 14.60 14.80 14.60 14.70 1,353,700 19,855,930
26 March 2018 14.80 14.90 14.60 14.70 2,105,800 31,063,600
23 March 2018 14.40 15.00 14.40 14.60 3,608,400 53,157,140
22 March 2018 14.80 14.90 14.50 14.60 2,352,700 34,486,390
21 March 2018 14.90 15.10 14.60 14.70 2,623,400 39,035,010
20 March 2018 14.80 15.20 14.70 14.80 2,981,600 44,418,650
19 March 2018 15.00 15.60 14.90 14.90 7,013,600 106,776,620
16 March 2018 14.50 15.10 14.40 14.80 12,759,100 187,131,620
15 March 2018 13.90 14.60 13.90 14.60 13,547,500 193,179,070
14 March 2018 13.80 13.80 13.50 13.70 4,490,300 61,376,460
13 March 2018 13.90 14.20 13.60 13.80 8,193,100 114,325,250
12 March 2018 13.60 14.10 13.20 14.00 13,415,100 184,153,740
09 March 2018 15.90 16.00 12.40 12.90 13,338,400 184,250,560
08 March 2018 15.90 16.20 15.90 15.90 1,626,600 26,042,020
07 March 2018 15.60 16.00 15.40 15.90 1,480,400 23,319,600
06 March 2018 15.80 15.90 15.50 15.60 1,010,500 15,868,890
05 March 2018 16.00 16.00 15.50 15.80 1,482,400 23,250,610
02 March 2018 15.90 16.20 15.80 16.00 1,067,200 17,056,990
28 February 2018 15.60 16.30 15.60 16.10 4,763,700 76,397,990
27 February 2018 15.60 15.70 15.40 15.60 2,450,500 38,046,000
26 February 2018 15.40 15.90 15.40 15.70 4,987,300 77,837,280
23 February 2018 15.90 16.20 15.90 16.20 744,700 11,930,620
22 February 2018 16.00 16.10 15.50 15.90 1,927,600 30,367,940
21 February 2018 15.90 16.20 15.80 16.00 1,734,700 27,794,460
20 February 2018 16.20 16.20 15.50 15.90 2,150,800 34,103,490
19 February 2018 16.30 16.40 16.00 16.20 3,306,700 53,513,590
16 February 2018 16.60 16.80 16.50 16.70 4,456,700 73,932,540
15 February 2018 16.40 16.70 16.10 16.60 2,691,300 44,314,650
14 February 2018 16.70 16.80 16.20 16.30 4,288,400 70,369,380
13 February 2018 15.80 16.70 15.80 16.50 9,788,000 160,553,670
12 February 2018 15.80 15.80 15.50 15.80 2,963,300 46,161,740
09 February 2018 15.60 15.80 15.50 15.80 2,550,800 39,978,560
08 February 2018 15.80 16.10 15.80 15.90 2,586,900 41,319,060
07 February 2018 16.10 16.10 15.60 15.80 1,934,400 30,738,870
06 February 2018 15.50 16.00 15.10 16.00 5,762,200 88,948,940
05 February 2018 15.60 16.20 15.60 16.00 3,110,000 49,512,460
02 February 2018 16.60 16.60 16.30 16.50 2,959,600 48,675,490
01 February 2018 16.70 17.00 16.50 16.60 5,625,900 94,081,550
31 January 2018 16.60 17.00 16.50 16.70 3,685,800 61,574,070
30 January 2018 16.40 16.70 16.20 16.70 3,424,900 56,697,280
29 January 2018 16.90 16.90 16.20 16.50 3,990,100 65,741,910
26 January 2018 16.60 16.70 16.00 16.70 5,471,600 90,091,840
25 January 2018 15.60 16.80 15.50 16.70 16,693,500 274,103,810
24 January 2018 15.30 15.90 15.30 15.70 2,801,000 43,785,820
23 January 2018 15.60 15.70 15.20 15.50 1,983,800 30,502,640
22 January 2018 15.60 15.90 15.10 15.60 2,299,300 35,614,710
Remark : Volume from SET main board.