Home / Stock Information / Historical Price

Filter Dates:

From / /
  To   / /

Historical price from Mar 02, 2018 to Apr 20, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(21/03/2018 to 03/04/2018)
12.00 12.10 11.80 11.80 4,527,000 53,759,410
Previous 4 weeks
(20/02/2018 to 20/03/2018)
11.84 12.34 11.80 11.90 4,262,790 51,165,070
Daily Historical Data
20/04/2018 12.00 12.00 12.00 12.00 500 6,000
19/04/2018 12.00 12.00 11.90 11.90 264,000 3,167,780
18/04/2018 12.00 12.00 12.00 12.00 1,500 18,000
17/04/2018 12.00 12.00 11.90 12.00 807,500 9,679,800
12/04/2018 12.00 12.00 12.00 12.00 264,400 3,172,800
11/04/2018 12.00 12.10 12.00 12.00 168,500 2,022,010
10/04/2018 - - - - 0 0
09/04/2018 12.00 12.00 12.00 12.00 400 4,800
05/04/2018 11.90 11.90 11.90 11.90 284,100 3,380,790
04/04/2018 11.90 11.90 11.90 11.90 53,600 637,840
03/04/2018 12.00 12.10 11.80 11.80 804,800 9,600,090
02/04/2018 11.90 11.90 11.90 11.90 22,300 265,370
30/03/2018 11.90 11.90 11.90 11.90 442,600 5,266,940
29/03/2018 11.80 11.90 11.80 11.80 1,489,500 17,608,550
28/03/2018 11.90 11.90 11.80 11.80 547,400 6,513,560
27/03/2018 11.90 11.90 11.80 11.80 665,700 7,856,760
26/03/2018 11.80 11.80 11.80 11.80 2,600 30,680
23/03/2018 - - - - 0 0
22/03/2018 11.90 11.90 11.90 11.90 60,800 723,520
21/03/2018 12.00 12.00 11.80 11.80 491,300 5,893,940
20/03/2018 11.90 11.90 11.90 11.90 53,300 634,270
19/03/2018 11.90 11.90 11.90 11.90 287,400 3,420,060
16/03/2018 11.90 12.00 11.90 12.00 208,700 2,488,400
15/03/2018 - - - - 0 0
14/03/2018 - - - - 0 0
13/03/2018 11.90 11.90 11.80 11.80 482,600 5,742,180
12/03/2018 11.80 11.90 11.80 11.80 26,700 317,350
09/03/2018 11.90 11.90 11.80 11.80 56,200 663,420
08/03/2018 11.90 12.00 11.80 11.80 102,500 1,224,240
07/03/2018 12.00 12.10 11.80 11.90 127,300 1,526,680
06/03/2018 11.84 11.94 11.84 11.94 72,065 860,140
05/03/2018 12.14 12.14 11.94 11.94 103,324 1,234,700
02/03/2018 12.04 12.34 11.94 12.24 1,753,588 21,327,310
Remark : Volume from SET main board.