Stock Information

Historical Price

Filter Dates :

Historical price from 23 April 2018 To 18 July 2018
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 20 June 2018 to 04 July 2018 )
10.30 10.70 9.65 10.00 29,653,100 300,076,645
Previous 4 weeks
( 22 May 2018 to 19 June 2018 )
11.80 11.90 8.85 10.10 120,624,600 1,237,463,405
Daily Historical Data
18 July 2018 10.50 11.20 10.50 11.20 15,826,800 172,649,130
17 July 2018 10.40 10.60 10.30 10.40 2,926,500 30,596,810
16 July 2018 10.60 10.90 10.40 10.40 7,408,800 79,094,400
13 July 2018 10.50 10.60 10.30 10.50 5,354,500 56,330,400
12 July 2018 10.20 10.60 10.10 10.30 5,515,800 56,775,700
11 July 2018 10.60 10.80 10.10 10.20 7,256,800 75,974,940
10 July 2018 10.80 10.90 10.60 10.70 8,023,600 86,208,230
09 July 2018 10.20 10.90 10.10 10.70 12,127,500 128,463,260
06 July 2018 10.00 10.20 9.85 10.00 2,026,500 20,330,945
05 July 2018 10.00 10.10 9.90 10.00 2,638,700 26,404,075
04 July 2018 10.10 10.20 9.95 10.00 2,169,600 21,719,430
03 July 2018 10.00 10.30 10.00 10.10 2,955,600 29,986,870
29 June 2018 10.00 10.10 9.80 10.00 2,327,700 23,158,635
28 June 2018 10.50 10.50 10.00 10.00 3,086,900 31,179,030
27 June 2018 10.50 10.70 10.10 10.40 4,550,400 47,813,390
26 June 2018 9.95 10.30 9.80 10.30 2,683,000 27,026,570
25 June 2018 9.85 10.30 9.85 9.95 2,813,100 28,239,620
22 June 2018 9.80 10.00 9.65 9.80 2,551,300 25,172,105
21 June 2018 10.30 10.40 9.75 9.75 3,179,800 31,804,405
20 June 2018 10.30 10.40 9.95 10.20 3,335,700 33,976,590
19 June 2018 10.30 10.50 9.95 10.10 2,703,600 27,307,850
18 June 2018 10.50 10.70 10.20 10.40 2,626,400 27,380,110
15 June 2018 11.50 11.60 10.80 10.80 4,664,500 51,876,140
14 June 2018 11.40 11.70 11.30 11.40 5,336,500 61,166,130
13 June 2018 11.00 11.80 11.00 11.40 15,575,300 178,031,900
12 June 2018 9.85 11.00 9.85 10.90 13,054,500 138,997,215
11 June 2018 10.10 10.10 9.75 9.85 3,033,800 30,023,160
08 June 2018 10.30 10.40 10.00 10.00 3,858,200 39,454,900
07 June 2018 9.45 10.20 9.45 10.20 13,615,800 135,104,080
06 June 2018 9.20 9.45 9.10 9.35 4,199,000 38,981,810
05 June 2018 9.20 9.45 8.90 9.10 6,128,700 56,157,445
04 June 2018 9.60 9.60 8.85 9.00 6,088,000 55,654,920
01 June 2018 9.55 9.90 9.55 9.60 9,263,500 89,866,760
31 May 2018 9.40 9.70 9.30 9.45 5,462,600 51,907,505
30 May 2018 9.80 9.85 9.15 9.35 7,312,600 68,455,150
28 May 2018 10.60 10.70 9.55 9.75 8,342,800 83,491,270
25 May 2018 10.70 11.20 10.60 10.70 2,969,300 32,254,870
24 May 2018 11.50 11.50 10.60 10.70 3,246,000 35,300,710
23 May 2018 11.50 11.60 11.30 11.40 1,127,100 12,909,190
22 May 2018 11.80 11.90 11.30 11.40 2,016,400 23,142,290
21 May 2018 11.90 12.00 11.80 11.80 625,400 7,390,750
18 May 2018 11.90 12.00 11.80 11.90 468,700 5,570,140
17 May 2018 12.30 12.60 11.70 11.90 3,280,500 39,834,960
16 May 2018 12.30 12.50 12.20 12.20 1,104,000 13,556,410
15 May 2018 12.00 12.60 11.80 12.40 3,006,000 36,745,840
14 May 2018 12.00 12.20 11.80 11.90 4,286,900 51,445,710
11 May 2018 12.00 12.30 11.10 11.40 3,209,900 37,542,690
10 May 2018 12.80 12.80 11.80 11.90 2,798,200 34,281,650
09 May 2018 12.80 12.90 12.60 12.60 1,201,600 15,321,590
08 May 2018 13.60 13.60 12.40 12.90 6,509,500 83,295,070
07 May 2018 13.70 13.70 13.50 13.50 680,400 9,247,610
04 May 2018 13.70 13.80 13.50 13.60 1,234,300 16,805,880
03 May 2018 13.80 14.00 13.50 13.60 1,951,700 26,735,330
02 May 2018 14.20 14.30 13.40 13.70 3,413,600 47,134,370
30 April 2018 14.90 15.20 14.60 14.80 4,600,900 68,622,550
27 April 2018 14.60 15.10 14.60 14.80 9,677,100 143,766,250
26 April 2018 14.00 14.70 13.90 14.60 6,583,700 95,206,370
25 April 2018 13.90 14.10 13.90 13.90 683,400 9,545,660
24 April 2018 14.00 14.40 13.90 14.00 1,433,500 20,184,440
23 April 2018 14.20 14.40 13.90 14.00 947,600 13,347,580
Remark : Volume from SET main board.