Historical Price

Filter Dates:
From / / To / /
Historical price from May 02, 2018 to Jun 18, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(21/05/2018 to 04/06/2018)
7.90 8.45 6.95 7.10 44,599,100 347,851,790
Previous 4 weeks
(20/04/2018 to 18/05/2018)
9.10 9.35 7.30 7.80 74,761,600 624,289,705
Daily Historical Data
18/06/2018 7.10 7.10 7.05 7.05 1,019,300 7,220,925
15/06/2018 7.15 7.25 7.10 7.15 1,291,700 9,253,320
14/06/2018 7.30 7.30 7.15 7.15 3,459,000 24,988,870
13/06/2018 7.20 7.35 7.15 7.25 8,301,700 60,316,385
12/06/2018 7.25 7.25 7.10 7.15 4,467,200 31,978,635
11/06/2018 7.10 7.30 7.10 7.20 5,395,700 38,836,695
08/06/2018 7.25 7.25 7.05 7.05 3,950,800 28,199,550
07/06/2018 7.05 7.25 7.05 7.25 6,106,300 43,842,855
06/06/2018 7.15 7.25 7.00 7.05 6,400,200 45,481,085
05/06/2018 6.90 7.25 6.90 7.05 7,029,300 49,451,660
04/06/2018 7.50 7.50 6.95 7.10 9,231,300 65,845,105
01/06/2018 7.70 7.75 7.45 7.45 5,849,400 44,065,265
31/05/2018 7.85 8.00 7.65 7.70 3,257,500 25,391,055
30/05/2018 8.15 8.15 7.75 7.85 4,293,200 33,843,790
28/05/2018 8.20 8.20 8.10 8.15 715,900 5,843,220
25/05/2018 8.20 8.25 8.05 8.15 2,361,700 19,185,790
24/05/2018 8.25 8.45 8.20 8.25 6,947,000 57,869,275
23/05/2018 8.05 8.20 8.05 8.15 2,746,800 22,289,160
22/05/2018 7.90 8.15 7.90 8.05 7,216,400 58,018,270
21/05/2018 7.90 7.95 7.75 7.80 1,979,900 15,500,860
18/05/2018 7.85 7.85 7.75 7.80 2,798,700 21,821,750
17/05/2018 7.80 8.10 7.80 7.90 3,757,400 29,981,295
16/05/2018 8.00 8.10 7.80 7.80 4,118,700 32,703,510
15/05/2018 7.90 7.95 7.75 7.95 3,339,200 26,289,035
14/05/2018 7.50 8.00 7.50 7.90 3,857,300 30,033,870
11/05/2018 7.75 7.90 7.30 7.50 7,315,700 55,288,100
10/05/2018 7.85 8.00 7.75 7.75 3,450,800 27,072,380
09/05/2018 8.20 8.20 7.85 7.90 6,127,700 48,981,450
08/05/2018 8.40 8.45 8.15 8.20 2,761,300 22,766,070
07/05/2018 8.55 8.65 8.35 8.35 4,141,100 35,002,290
04/05/2018 8.65 8.70 8.50 8.60 1,650,300 14,181,870
03/05/2018 8.40 8.75 8.40 8.70 3,131,700 27,170,165
02/05/2018 8.75 8.80 8.45 8.50 3,985,200 34,148,720

Remark : Volume from SET main board.