Historical Price

Filter Dates:
From / / To / /
Historical price from Aug 01, 2018 to Sep 25, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(29/08/2018 to 11/09/2018)
7.70 8.05 7.50 7.50 35,862,200 278,773,970
Previous 4 weeks
(31/07/2018 to 28/08/2018)
7.20 7.80 6.80 7.65 75,230,000 556,831,290
Daily Historical Data
25/09/2018 7.80 7.85 7.70 7.70 1,489,400 11,574,870
24/09/2018 7.90 7.95 7.75 7.80 2,077,800 16,298,600
21/09/2018 8.00 8.05 7.85 7.90 4,080,700 32,463,775
20/09/2018 8.00 8.10 7.90 7.90 8,579,700 68,599,290
19/09/2018 7.95 8.10 7.90 7.95 12,192,600 97,361,175
18/09/2018 7.70 7.90 7.70 7.85 4,375,800 34,296,380
17/09/2018 7.70 7.75 7.60 7.70 1,539,600 11,831,320
14/09/2018 7.80 7.80 7.65 7.70 1,979,100 15,292,735
13/09/2018 7.60 7.75 7.60 7.75 2,704,700 20,791,920
12/09/2018 7.55 7.60 7.50 7.50 656,800 4,939,085
11/09/2018 7.50 7.70 7.50 7.50 1,561,800 11,868,820
10/09/2018 7.55 7.60 7.50 7.50 582,500 4,393,525
07/09/2018 7.65 7.70 7.55 7.55 786,100 5,968,035
06/09/2018 7.55 7.65 7.50 7.60 3,407,100 25,803,745
05/09/2018 7.90 8.00 7.50 7.50 6,869,800 53,265,975
04/09/2018 7.75 8.05 7.70 7.90 10,006,300 79,155,585
03/09/2018 7.80 7.80 7.70 7.75 1,058,200 8,204,605
31/08/2018 7.75 7.80 7.70 7.80 1,681,600 13,002,105
30/08/2018 7.80 7.90 7.70 7.75 2,947,800 22,867,280
29/08/2018 7.70 7.90 7.65 7.80 6,961,000 54,244,295
28/08/2018 7.80 7.80 7.60 7.65 4,587,600 35,161,595
27/08/2018 7.35 7.75 7.30 7.75 12,401,400 94,478,725
24/08/2018 7.40 7.40 7.30 7.35 1,442,700 10,567,295
23/08/2018 7.40 7.45 7.35 7.35 747,500 5,514,275
22/08/2018 7.35 7.55 7.35 7.35 2,565,100 19,118,525
21/08/2018 7.45 7.55 7.30 7.35 3,237,900 23,958,385
20/08/2018 7.40 7.60 7.40 7.50 8,114,400 60,895,445
17/08/2018 7.30 7.45 7.25 7.35 6,173,800 45,320,770
16/08/2018 6.80 7.20 6.80 7.20 2,647,900 18,618,295
15/08/2018 6.90 7.05 6.80 6.80 1,053,100 7,230,645
14/08/2018 7.00 7.00 6.85 6.90 1,283,100 8,907,250
10/08/2018 7.15 7.15 7.00 7.05 2,453,600 17,360,695
09/08/2018 7.30 7.35 7.15 7.20 2,070,400 15,022,265
08/08/2018 7.20 7.45 7.15 7.30 3,188,700 23,385,980
07/08/2018 7.20 7.20 7.05 7.20 1,485,800 10,592,230
06/08/2018 7.50 7.55 7.15 7.20 3,954,200 28,945,015
03/08/2018 7.40 7.60 7.35 7.45 4,955,500 37,203,030
02/08/2018 7.15 7.50 7.15 7.40 10,451,100 77,190,690
01/08/2018 7.15 7.20 7.10 7.15 954,000 6,848,945

Remark : Volume from SET main board.