Filter Dates :
To
Historical price from 22 Jan 2018 To 19 Apr 2018
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 20 Mar 2018 To 02 Apr 2018 )
8.80 8.95 8.45 8.50 1,269,600 10,989,205
Previous 4 weeks
( 19 Feb 2018 To 19 Mar 2018 )
8.00 9.20 7.85 8.75 14,244,900 123,957,465
Daily Historical Data
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
16 Mar 2018 8.90 9.00 8.75 8.75 374,800 3,303,800
15 Mar 2018 8.95 9.05 8.90 8.90 1,039,500 9,350,755
14 Mar 2018 8.85 8.90 8.80 8.85 302,000 2,676,595
13 Mar 2018 9.00 9.00 8.85 8.85 179,200 1,597,255
12 Mar 2018 8.75 9.00 8.75 8.95 1,509,000 13,497,310
09 Mar 2018 9.10 9.10 8.75 8.75 1,042,600 9,329,300
08 Mar 2018 9.00 9.20 9.00 9.10 1,309,400 11,919,620
07 Mar 2018 9.00 9.00 8.85 8.95 712,800 6,369,125
06 Mar 2018 8.65 9.00 8.65 8.85 2,241,300 19,908,955
05 Mar 2018 8.50 8.60 8.35 8.60 1,503,600 12,809,070
02 Mar 2018 8.40 8.60 8.35 8.40 1,036,700 8,807,415
28 Feb 2018 8.25 8.40 8.15 8.30 812,300 6,740,595
27 Feb 2018 8.05 8.25 8.05 8.15 956,900 7,799,695
26 Feb 2018 7.90 7.95 7.90 7.95 185,000 1,464,750
23 Feb 2018 7.90 8.00 7.85 7.95 198,500 1,572,895
22 Feb 2018 7.90 7.90 7.85 7.90 99,000 779,160
21 Feb 2018 7.90 7.95 7.90 7.95 112,400 889,350
20 Feb 2018 7.95 8.00 7.90 7.90 91,200 727,550
19 Feb 2018 8.00 8.00 7.85 8.00 375,200 2,977,815
16 Feb 2018 8.00 8.10 8.00 8.00 21,700 174,060
15 Feb 2018 8.10 8.15 8.00 8.00 322,300 2,590,915
14 Feb 2018 8.05 8.20 8.05 8.15 160,300 1,302,605
13 Feb 2018 8.25 8.25 8.15 8.15 140,300 1,146,740
12 Feb 2018 8.05 8.35 8.00 8.20 717,200 5,907,465
09 Feb 2018 7.95 8.00 7.90 8.00 135,500 1,077,585
08 Feb 2018 7.95 8.05 7.90 8.00 505,300 4,054,000
07 Feb 2018 7.80 8.05 7.80 7.95 871,400 6,925,010
06 Feb 2018 7.85 7.90 7.65 7.70 618,700 4,790,850
05 Feb 2018 7.90 7.95 7.80 7.95 177,000 1,395,560
02 Feb 2018 8.00 8.00 7.80 7.95 973,900 7,664,850
01 Feb 2018 8.05 8.10 7.90 8.00 712,800 5,706,425
31 Jan 2018 8.35 8.40 8.00 8.00 801,000 6,547,500
30 Jan 2018 8.45 8.50 8.35 8.35 134,700 1,131,340
29 Jan 2018 8.40 8.55 8.35 8.40 563,500 4,750,570
26 Jan 2018 8.50 8.60 8.35 8.35 818,600 6,885,195
25 Jan 2018 8.75 8.75 8.50 8.50 481,200 4,132,155
24 Jan 2018 8.75 8.80 8.55 8.80 544,500 4,743,220
23 Jan 2018 8.50 9.00 8.45 8.75 1,971,500 17,384,230
22 Jan 2018 8.45 8.60 8.40 8.40 774,500 6,576,825

Remark : Volume from SET main board.