Filter Dates:
To
Historical price from 16 May 2018 To 14 Aug 2018
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 13 Jul 2018 To 26 Jul 2018 )		 10.40 10.50 10.30 10.50 3,532,600 36,840,310
Previous 4 weeks
( 14 Jun 2018 To 12 Jul 2018 )		 10.30 10.50 10.10 10.40 2,322,500 23,843,850
Daily Historical Data
14 Aug 2018 10.70 10.80 10.50 10.70 1,177,800 12,571,320
10 Aug 2018 10.50 10.70 10.50 10.70 293,400 3,087,170
09 Aug 2018 10.70 10.70 10.70 10.70 278,900 2,984,230
08 Aug 2018 10.70 10.70 10.70 10.70 810,700 8,674,490
07 Aug 2018 10.60 10.70 10.60 10.70 762,400 8,082,900
06 Aug 2018 10.50 10.60 10.50 10.60 3,600 38,030
03 Aug 2018 10.60 10.60 10.50 10.50 280,000 2,942,110
02 Aug 2018 10.50 10.60 10.50 10.60 178,900 1,891,660
01 Aug 2018 10.50 10.50 10.40 10.50 708,300 7,437,140
31 Jul 2018 10.50 10.50 10.40 10.50 541,400 5,684,550
26 Jul 2018 10.40 10.50 10.40 10.50 210,400 2,205,700
25 Jul 2018 10.40 10.50 10.40 10.40 31,000 324,400
24 Jul 2018 10.40 10.40 10.40 10.40 10,100 105,040
23 Jul 2018 10.40 10.40 10.40 10.40 325,900 3,389,360
20 Jul 2018 10.50 10.50 10.40 10.40 666,100 6,927,500
19 Jul 2018 10.50 10.50 10.50 10.50 121,700 1,277,850
18 Jul 2018 10.40 10.50 10.40 10.40 1,868,400 19,501,360
17 Jul 2018 10.40 10.40 10.30 10.40 40,000 415,500
16 Jul 2018 10.40 10.40 10.40 10.40 196,100 2,039,440
13 Jul 2018 10.40 10.40 10.40 10.40 62,900 654,160
12 Jul 2018 10.40 10.40 10.30 10.40 68,500 711,900
11 Jul 2018 10.50 10.50 10.40 10.40 77,700 809,580
10 Jul 2018 10.40 10.40 10.40 10.40 217,300 2,259,920
09 Jul 2018 10.40 10.40 10.30 10.40 12,500 128,870
06 Jul 2018 10.30 10.40 10.30 10.40 118,900 1,228,900
05 Jul 2018 10.30 10.40 10.30 10.30 25,200 259,620
04 Jul 2018 10.30 10.40 10.30 10.40 57,900 601,610
03 Jul 2018 10.30 10.30 10.20 10.30 33,200 340,960
29 Jun 2018 10.20 10.20 10.20 10.20 172,900 1,763,580
28 Jun 2018 10.20 10.30 10.20 10.20 42,000 431,790
27 Jun 2018 10.20 10.20 10.20 10.20 184,800 1,884,960
26 Jun 2018 10.30 10.30 10.20 10.20 12,600 128,530
25 Jun 2018 10.20 10.20 10.20 10.20 38,000 387,600
22 Jun 2018 10.20 10.30 10.20 10.20 146,000 1,489,300
21 Jun 2018 10.20 10.30 10.20 10.20 72,000 738,990
20 Jun 2018 10.20 10.30 10.20 10.30 407,200 4,153,560
19 Jun 2018 10.30 10.40 10.10 10.20 483,800 4,956,370
18 Jun 2018 10.30 10.40 10.30 10.40 28,400 292,630
15 Jun 2018 10.40 10.40 10.30 10.40 100,900 1,041,360
14 Jun 2018 10.30 10.40 10.30 10.40 22,700 233,820
13 Jun 2018 10.50 10.50 10.30 10.40 165,800 1,721,930
12 Jun 2018 10.40 10.40 10.40 10.40 416,100 4,327,440
11 Jun 2018 10.40 10.50 10.40 10.40 218,400 2,271,370
08 Jun 2018 10.40 10.50 10.40 10.40 112,700 1,172,700
07 Jun 2018 10.40 10.40 10.30 10.40 38,600 401,250
06 Jun 2018 10.30 10.40 10.30 10.40 216,400 2,238,940
05 Jun 2018 10.40 10.40 10.30 10.40 30,200 314,060
04 Jun 2018 10.30 10.40 10.30 10.40 205,500 2,136,680
01 Jun 2018 10.30 10.30 10.30 10.30 17,000 175,100
31 May 2018 10.30 10.40 10.30 10.30 424,200 4,369,360
30 May 2018 10.30 10.40 10.20 10.30 658,000 6,789,060
28 May 2018 10.40 10.40 10.30 10.30 197,600 2,035,350
25 May 2018 10.30 10.40 10.30 10.30 257,800 2,656,370
24 May 2018 10.30 10.30 10.20 10.20 294,500 3,033,300
23 May 2018 10.30 10.30 10.30 10.30 65,700 676,710
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

Remark : Volume from SET main board.