Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 02, 2018 to Apr 26, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(27/03/2018 to 10/04/2018)
7.10 7.30 6.90 7.00 5,921,600 41,827,590
Previous 4 weeks
(26/02/2018 to 26/03/2018)
7.75 8.10 6.85 7.00 15,683,800 115,354,730
Daily Historical Data
26/04/2018 7.15 7.15 7.00 7.00 299,400 2,113,060
25/04/2018 7.00 7.10 7.00 7.10 303,500 2,144,620
24/04/2018 7.00 7.05 6.95 7.00 1,021,700 7,152,315
23/04/2018 7.05 7.10 6.95 7.00 484,100 3,391,235
20/04/2018 7.05 7.10 7.00 7.05 351,800 2,480,595
19/04/2018 7.00 7.05 6.95 7.00 354,600 2,481,455
18/04/2018 7.00 7.15 7.00 7.00 256,300 1,805,530
17/04/2018 7.00 7.10 6.95 7.00 265,200 1,858,455
12/04/2018 6.95 7.10 6.95 7.00 155,400 1,091,670
11/04/2018 7.05 7.10 6.95 7.00 85,800 601,430
10/04/2018 7.00 7.00 6.95 7.00 173,600 1,214,060
09/04/2018 7.00 7.05 6.95 7.00 177,900 1,243,900
05/04/2018 7.00 7.10 7.00 7.00 114,600 804,095
04/04/2018 7.20 7.20 6.95 7.05 784,800 5,505,450
03/04/2018 7.00 7.25 7.00 7.10 837,300 5,976,420
02/04/2018 7.15 7.15 6.95 6.95 818,200 5,724,120
30/03/2018 7.15 7.30 7.10 7.15 370,100 2,654,570
29/03/2018 7.05 7.15 7.05 7.15 793,000 5,652,320
28/03/2018 7.05 7.15 7.00 7.05 1,176,800 8,331,395
27/03/2018 7.10 7.10 6.90 7.00 675,300 4,721,260
26/03/2018 7.05 7.10 7.00 7.00 390,100 2,743,925
23/03/2018 6.90 7.00 6.85 7.00 1,147,300 7,969,800
22/03/2018 7.10 7.20 7.05 7.05 679,300 4,821,755
21/03/2018 7.10 7.20 7.10 7.10 377,000 2,688,665
20/03/2018 7.10 7.20 7.05 7.15 365,000 2,602,250
19/03/2018 7.30 7.35 7.05 7.05 475,900 3,436,240
16/03/2018 7.35 7.40 7.25 7.40 301,300 2,210,225
15/03/2018 7.25 7.50 7.25 7.35 860,600 6,328,295
14/03/2018 7.35 7.40 7.25 7.30 361,100 2,635,745
13/03/2018 7.40 7.50 7.30 7.50 255,900 1,901,790
12/03/2018 7.20 7.45 7.15 7.45 456,800 3,348,390
09/03/2018 7.05 7.20 7.00 7.20 718,500 5,073,255
08/03/2018 7.15 7.15 7.00 7.05 1,478,400 10,444,150
07/03/2018 7.30 7.35 7.10 7.15 2,554,400 18,387,890
06/03/2018 7.60 7.60 7.35 7.35 501,800 3,727,025
05/03/2018 7.40 7.60 7.30 7.60 652,000 4,850,515
02/03/2018 7.60 7.60 7.45 7.45 489,400 3,673,845
Remark : Volume from SET main board.