Home / Stock Information / Historical Price

Filter Dates:

From / /
  To   / /

Historical price from May 02, 2018 to Jun 18, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(21/05/2018 to 04/06/2018)
11.94 12.00 11.70 11.80 3,334,280 39,394,330
Previous 4 weeks
(20/04/2018 to 18/05/2018)
11.94 12.04 11.74 12.04 3,234,486 38,378,930
Daily Historical Data
18/06/2018 11.80 11.90 11.80 11.90 231,900 2,736,560
15/06/2018 - - - - 0 0
14/06/2018 11.80 11.80 11.80 11.80 266,200 3,141,160
13/06/2018 11.80 11.80 11.80 11.80 320,600 3,783,080
12/06/2018 11.80 11.90 11.80 11.80 61,300 724,380
11/06/2018 11.80 11.90 11.80 11.80 267,400 3,181,420
08/06/2018 11.90 11.90 11.80 11.80 11,400 135,530
07/06/2018 11.90 11.90 11.80 11.80 33,800 399,040
06/06/2018 11.80 11.90 11.80 11.80 1,152,300 13,605,000
05/06/2018 11.80 11.80 11.70 11.80 3,500,900 41,310,570
04/06/2018 11.80 11.80 11.80 11.80 30,000 354,000
01/06/2018 11.80 11.80 11.80 11.80 300 3,540
31/05/2018 11.90 11.90 11.90 11.90 500 5,950
30/05/2018 11.80 11.80 11.70 11.70 1,927,600 22,745,340
28/05/2018 11.80 11.90 11.80 11.80 208,300 2,459,990
25/05/2018 11.90 11.90 11.70 11.80 837,200 9,886,940
24/05/2018 11.90 11.90 11.90 11.90 42,000 499,800
23/05/2018 12.00 12.00 11.80 11.80 143,400 1,720,570
22/05/2018 11.94 11.94 11.84 11.94 904 10,740
21/05/2018 11.94 11.94 11.84 11.84 144,076 1,707,460
18/05/2018 11.84 12.04 11.84 12.04 804 9,570
17/05/2018 11.84 11.84 11.84 11.84 50,437 597,380
16/05/2018 12.04 12.04 11.84 11.84 22,807 270,550
15/05/2018 - - - - 0 0
14/05/2018 11.84 11.84 11.84 11.84 553,097 6,550,950
11/05/2018 11.84 11.84 11.84 11.84 2,110 24,990
10/05/2018 11.84 11.84 11.74 11.84 213,904 2,533,380
09/05/2018 11.84 11.84 11.84 11.84 10,550 124,950
08/05/2018 - - - - 0 0
07/05/2018 11.84 11.84 11.74 11.74 495,828 5,872,500
04/05/2018 11.84 11.94 11.74 11.94 1,126,890 13,347,000
03/05/2018 11.94 11.94 11.84 11.84 20,999 248,800
02/05/2018 11.94 11.94 11.84 11.84 1,507 17,950
Remark : Volume from SET main board.