Filter Dates :
To
Historical price from 19 Mar 2018 To 15 Jun 2018
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 18 May 2018 To 01 Jun 2018 )
8.00 8.00 7.75 7.85 1,954,100 15,364,965
Previous 4 weeks
( 19 Apr 2018 To 17 May 2018 )
8.20 8.55 7.90 7.90 3,259,400 26,824,070
Daily Historical Data
15 Jun 2018 7.40 7.40 7.30 7.35 114,400 841,805
14 Jun 2018 7.40 7.45 7.40 7.40 54,600 404,065
13 Jun 2018 7.50 7.50 7.40 7.45 156,700 1,167,460
12 Jun 2018 7.60 7.60 7.50 7.55 180,700 1,363,885
11 Jun 2018 7.60 7.65 7.55 7.55 277,000 2,105,095
08 Jun 2018 7.70 7.70 7.60 7.60 161,000 1,233,615
07 Jun 2018 7.75 7.75 7.70 7.70 70,300 542,865
06 Jun 2018 7.70 7.75 7.65 7.70 77,800 598,895
05 Jun 2018 7.85 7.85 7.70 7.70 171,100 1,322,200
04 Jun 2018 7.85 7.85 7.80 7.85 74,200 580,815
01 Jun 2018 7.90 7.90 7.75 7.85 234,500 1,835,970
31 May 2018 7.80 7.95 7.80 7.95 434,000 3,413,355
30 May 2018 7.90 7.90 7.80 7.80 179,300 1,402,995
28 May 2018 7.90 7.90 7.85 7.90 91,200 716,330
25 May 2018 7.90 7.95 7.85 7.90 294,200 2,317,305
24 May 2018 7.95 7.95 7.85 7.85 122,200 967,325
23 May 2018 8.00 8.00 7.90 7.95 98,600 780,020
22 May 2018 7.80 8.00 7.75 8.00 266,400 2,095,365
21 May 2018 7.85 7.85 7.75 7.80 147,600 1,156,220
18 May 2018 8.00 8.00 7.85 7.85 86,100 680,080
17 May 2018 7.95 7.95 7.90 7.90 166,400 1,318,260
16 May 2018 8.00 8.05 7.95 7.95 193,400 1,546,575
15 May 2018 8.10 8.15 8.10 8.10 78,900 639,240
14 May 2018 8.10 8.15 8.05 8.10 286,200 2,312,925
11 May 2018 8.15 8.20 8.15 8.15 54,500 444,215
10 May 2018 8.20 8.25 8.15 8.15 139,600 1,143,490
09 May 2018 8.20 8.20 8.15 8.20 39,400 321,130
08 May 2018 8.15 8.20 8.10 8.20 121,100 985,420
07 May 2018 8.10 8.20 8.00 8.20 179,000 1,456,005
04 May 2018 8.55 8.55 8.45 8.45 442,500 3,759,585
03 May 2018 8.25 8.45 8.25 8.45 284,000 2,369,035
02 May 2018 8.15 8.30 8.15 8.25 153,000 1,259,590
30 Apr 2018 8.25 8.30 8.20 8.20 61,100 504,505
27 Apr 2018 8.25 8.25 8.20 8.25 130,400 1,069,610
26 Apr 2018 8.15 8.25 8.15 8.20 92,500 758,300
25 Apr 2018 8.20 8.20 8.15 8.20 88,100 718,775
24 Apr 2018 8.25 8.25 8.20 8.20 149,500 1,228,610
23 Apr 2018 8.30 8.35 8.20 8.25 167,300 1,383,585
20 Apr 2018 8.35 8.35 8.30 8.35 154,900 1,286,860
19 Apr 2018 8.20 8.45 8.15 8.35 277,600 2,318,355
18 Apr 2018 8.20 8.20 8.15 8.20 47,200 386,950
17 Apr 2018 8.20 8.20 8.10 8.15 187,700 1,526,870
12 Apr 2018 8.35 8.35 8.15 8.20 125,900 1,034,520
11 Apr 2018 8.35 8.40 8.30 8.35 84,500 704,570
10 Apr 2018 8.20 8.25 8.20 8.25 91,200 750,885
09 Apr 2018 8.10 8.15 8.10 8.15 59,300 482,905
05 Apr 2018 8.05 8.10 8.00 8.10 192,700 1,551,375
04 Apr 2018 8.45 8.50 8.10 8.10 474,800 3,922,055
03 Apr 2018 8.50 8.55 8.45 8.45 159,500 1,352,700
02 Apr 2018 8.50 8.55 8.50 8.50 96,300 819,955
30 Mar 2018 8.50 8.60 8.45 8.55 164,100 1,393,975
29 Mar 2018 8.70 8.70 8.50 8.50 238,600 2,049,845
28 Mar 2018 8.75 8.75 8.70 8.70 60,200 525,545
27 Mar 2018 8.65 8.75 8.60 8.70 218,500 1,901,605
26 Mar 2018 8.60 8.70 8.60 8.65 78,800 680,280
23 Mar 2018 8.80 8.80 8.65 8.70 133,900 1,166,920
22 Mar 2018 8.85 8.85 8.75 8.80 128,400 1,124,535
21 Mar 2018 8.95 8.95 8.75 8.80 56,700 500,290
20 Mar 2018 8.80 8.85 8.75 8.85 94,100 826,255
19 Mar 2018 8.80 8.90 8.75 8.75 163,500 1,436,455

Remark : Volume from SET main board.