Filter Dates :
To
Historical price from 22 May 2018 To 20 Aug 2018
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 19 Jul 2018 To 03 Aug 2018 )
6.70 6.85 6.65 6.75 1,319,200 8,877,070
Previous 4 weeks
( 20 Jun 2018 To 18 Jul 2018 )
7.00 7.30 6.50 6.70 1,788,900 12,176,480
Daily Historical Data
20 Aug 2018 6.85 6.85 6.80 6.85 73,500 500,545
17 Aug 2018 6.80 6.85 6.80 6.85 24,500 166,960
16 Aug 2018 6.85 6.85 6.80 6.80 72,100 491,575
15 Aug 2018 7.00 7.00 6.85 6.85 234,300 1,613,760
14 Aug 2018 7.15 7.15 7.00 7.10 113,200 802,775
10 Aug 2018 7.10 7.15 7.05 7.10 371,400 2,634,965
09 Aug 2018 6.85 7.05 6.85 7.05 492,600 3,429,255
08 Aug 2018 6.70 6.85 6.70 6.85 209,400 1,422,895
07 Aug 2018 6.75 6.80 6.70 6.70 111,900 755,240
06 Aug 2018 6.80 6.80 6.75 6.75 186,500 1,261,020
03 Aug 2018 6.75 6.85 6.75 6.75 301,500 2,044,185
02 Aug 2018 6.75 6.80 6.70 6.75 167,900 1,132,590
01 Aug 2018 6.70 6.75 6.70 6.75 120,900 815,000
31 Jul 2018 6.70 6.75 6.65 6.70 176,600 1,184,565
26 Jul 2018 6.70 6.75 6.70 6.70 94,800 637,155
25 Jul 2018 6.75 6.75 6.65 6.70 95,500 639,745
24 Jul 2018 6.70 6.75 6.65 6.75 102,900 689,455
23 Jul 2018 6.70 6.75 6.65 6.70 74,400 498,055
20 Jul 2018 6.70 6.75 6.70 6.75 129,100 865,275
19 Jul 2018 6.70 6.70 6.65 6.70 55,600 371,045
18 Jul 2018 6.65 6.70 6.65 6.70 75,400 502,510
17 Jul 2018 6.70 6.75 6.50 6.70 141,900 941,060
16 Jul 2018 6.75 6.75 6.65 6.70 77,200 516,995
13 Jul 2018 6.75 6.80 6.70 6.75 28,500 192,280
12 Jul 2018 6.75 6.85 6.70 6.75 71,300 484,675
11 Jul 2018 6.75 6.75 6.60 6.75 84,200 559,715
10 Jul 2018 6.70 6.75 6.65 6.75 84,700 569,700
09 Jul 2018 6.75 6.75 6.65 6.65 52,500 352,780
06 Jul 2018 6.80 6.80 6.55 6.75 115,200 764,655
05 Jul 2018 6.75 6.85 6.65 6.75 70,500 475,785
04 Jul 2018 6.80 6.85 6.70 6.75 29,500 199,545
03 Jul 2018 6.70 6.85 6.70 6.85 45,100 305,675
29 Jun 2018 6.90 6.90 6.60 6.80 125,600 844,955
28 Jun 2018 6.85 6.85 6.80 6.80 210,000 1,432,845
27 Jun 2018 6.90 6.90 6.75 6.90 118,600 807,830
26 Jun 2018 7.00 7.00 6.85 6.90 182,500 1,254,465
25 Jun 2018 7.15 7.15 6.95 7.00 91,900 645,325
22 Jun 2018 7.05 7.20 7.05 7.10 33,500 239,510
21 Jun 2018 7.25 7.25 7.15 7.15 22,700 163,835
20 Jun 2018 7.00 7.30 7.00 7.25 128,100 922,340
19 Jun 2018 7.25 7.40 7.10 7.10 167,000 1,201,235
18 Jun 2018 7.50 7.50 7.30 7.40 63,800 468,350
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

Remark : Volume from SET main board.