Filter Dates:
To
Historical price from 28 Feb 2018 To 22 May 2018
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 24 Apr 2018 To 08 May 2018 )
10.50 10.50 10.10 10.20 2,249,900 23,223,350
Previous 4 weeks
( 22 Mar 2018 To 23 Apr 2018 )
10.60 10.60 10.40 10.40 8,151,400 85,577,780
Daily Historical Data
22 May 2018 10.30 10.30 10.30 10.30 2,200 22,660
21 May 2018 10.30 10.30 10.30 10.30 366,700 3,777,010
18 May 2018 10.30 10.30 10.30 10.30 601,400 6,194,420
17 May 2018 10.20 10.30 10.20 10.30 17,100 174,630
16 May 2018 10.30 10.30 10.10 10.20 185,700 1,885,790
15 May 2018 10.20 10.30 10.20 10.30 95,900 984,310
14 May 2018 10.10 10.20 10.10 10.20 812,700 8,214,970
11 May 2018 10.10 10.20 10.10 10.20 83,400 843,510
10 May 2018 10.20 10.20 10.00 10.20 544,600 5,510,160
09 May 2018 10.20 10.20 10.10 10.20 187,800 1,903,490
08 May 2018 10.20 10.20 10.10 10.20 307,800 3,122,050
07 May 2018 10.30 10.30 10.20 10.20 207,100 2,113,350
04 May 2018 10.30 10.30 10.20 10.30 117,300 1,202,920
03 May 2018 10.30 10.30 10.30 10.30 52,600 541,780
02 May 2018 10.30 10.30 10.30 10.30 183,100 1,885,930
30 Apr 2018 10.40 10.40 10.30 10.30 299,100 3,086,240
27 Apr 2018 10.40 10.40 10.30 10.40 128,500 1,335,400
26 Apr 2018 10.50 10.50 10.30 10.30 234,300 2,445,530
25 Apr 2018 10.40 10.40 10.40 10.40 359,900 3,742,960
24 Apr 2018 10.50 10.50 10.40 10.40 360,200 3,747,190
23 Apr 2018 10.40 10.50 10.40 10.40 325,900 3,389,470
20 Apr 2018 10.40 10.40 10.40 10.40 30,000 312,000
19 Apr 2018 10.50 10.50 10.40 10.40 652,000 6,781,830
18 Apr 2018 10.40 10.50 10.40 10.50 66,200 688,990
17 Apr 2018 10.50 10.50 10.40 10.40 9,200 96,500
12 Apr 2018 10.40 10.50 10.40 10.50 54,600 571,670
11 Apr 2018 10.50 10.50 10.40 10.50 303,500 3,186,730
10 Apr 2018 10.50 10.50 10.40 10.50 241,300 2,523,600
09 Apr 2018 10.50 10.50 10.40 10.50 83,000 869,860
05 Apr 2018 10.40 10.50 10.40 10.50 176,700 1,846,130
04 Apr 2018 10.50 10.60 10.40 10.50 3,240,300 34,168,320
03 Apr 2018 10.50 10.50 10.40 10.50 129,100 1,344,750
02 Apr 2018 10.40 10.50 10.40 10.50 216,200 2,248,590
30 Mar 2018 10.50 10.50 10.40 10.40 165,900 1,730,650
29 Mar 2018 10.40 10.50 10.40 10.50 869,000 9,124,230
28 Mar 2018 10.40 10.50 10.40 10.50 23,000 240,310
27 Mar 2018 10.50 10.50 10.40 10.40 125,600 1,317,800
26 Mar 2018 10.50 10.50 10.40 10.50 140,400 1,474,180
23 Mar 2018 10.40 10.50 10.40 10.50 492,400 5,167,500
22 Mar 2018 10.60 10.60 10.50 10.50 807,100 8,494,670
21 Mar 2018 10.60 10.60 10.50 10.60 1,039,700 10,917,770
20 Mar 2018 10.50 10.60 10.50 10.50 226,200 2,391,870
19 Mar 2018 10.60 10.60 10.50 10.50 283,700 3,004,020
16 Mar 2018 10.50 10.60 10.50 10.50 471,100 4,967,710
15 Mar 2018 10.40 10.50 10.40 10.50 1,027,700 10,787,730
14 Mar 2018 10.40 10.50 10.40 10.40 295,100 3,069,850
13 Mar 2018 10.40 10.50 10.40 10.40 144,700 1,515,890
12 Mar 2018 10.40 10.50 10.40 10.50 100,400 1,047,000
09 Mar 2018 10.50 10.50 10.40 10.40 731,800 7,632,270
08 Mar 2018 10.40 10.50 10.40 10.40 960,000 10,001,320
07 Mar 2018 10.40 10.50 10.40 10.40 4,283,400 44,718,270
06 Mar 2018 10.50 10.50 10.40 10.40 789,200 8,211,190
05 Mar 2018 10.50 10.70 10.30 10.50 2,215,200 23,116,360
02 Mar 2018 10.60 10.60 10.50 10.50 3,003,700 31,545,940
28 Feb 2018 10.90 11.00 10.20 10.60 28,485,600 306,125,030

Remark : Volume from SET main board.