Home / Stock Information / Historical Price

Filter Dates:

From / /
  To   / /

Historical price from Jul 03, 2018 to Aug 16, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(17/07/2018 to 01/08/2018)
11.80 12.20 11.70 12.20 1,229,400 14,660,700
Previous 4 weeks
(18/06/2018 to 16/07/2018)
11.80 11.90 11.70 11.80 3,240,200 38,233,410
Daily Historical Data
16/08/2018 12.60 12.80 12.60 12.80 761,500 9,621,520
15/08/2018 12.50 12.60 12.50 12.60 550,000 6,878,000
14/08/2018 12.40 12.50 12.40 12.50 835,600 10,438,500
10/08/2018 12.50 12.50 12.40 12.40 413,100 5,163,740
09/08/2018 12.50 12.50 12.50 12.50 238,800 2,985,000
08/08/2018 12.40 12.50 12.40 12.50 405,300 5,055,300
07/08/2018 12.40 12.40 12.40 12.40 284,600 3,529,040
06/08/2018 12.40 12.40 12.30 12.30 137,900 1,701,260
03/08/2018 12.30 12.30 12.30 12.30 136,700 1,681,410
02/08/2018 12.20 12.30 12.20 12.30 300,100 3,674,570
01/08/2018 12.00 12.20 12.00 12.20 50,100 606,770
31/07/2018 12.00 12.00 11.80 12.00 72,200 866,380
26/07/2018 12.00 12.00 12.00 12.00 81,300 975,600
25/07/2018 12.00 12.00 11.80 12.00 131,600 1,565,000
24/07/2018 12.00 12.10 12.00 12.00 175,700 2,108,500
23/07/2018 11.90 12.00 11.90 12.00 326,100 3,908,100
20/07/2018 11.80 11.80 11.70 11.70 100,000 1,179,970
19/07/2018 11.80 11.80 11.80 11.80 280,100 3,305,180
18/07/2018 11.80 11.80 11.80 11.80 10,300 121,540
17/07/2018 11.80 11.90 11.70 11.70 2,000 23,660
16/07/2018 11.80 11.80 11.80 11.80 320,000 3,776,000
13/07/2018 11.70 11.80 11.70 11.80 10,500 123,850
12/07/2018 11.80 11.80 11.70 11.70 2,300 27,130
11/07/2018 - - - - 0 0
10/07/2018 - - - - 0 0
09/07/2018 11.80 11.80 11.70 11.70 1,050,100 12,391,170
06/07/2018 11.70 11.90 11.70 11.90 11,400 133,500
05/07/2018 11.80 11.80 11.80 11.80 12,100 142,780
04/07/2018 11.80 11.80 11.80 11.80 133,000 1,569,400
03/07/2018 11.80 11.80 11.80 11.80 1,000 11,800
Remark : Volume from SET main board.