Historical Price

Email This Print This TH
Filter Dates:
From / / To / /

Historical price from May 02, 2018 to Jun 21, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(24/05/2018 to 07/06/2018)
2.40 2.44 2.30 2.44 507,800 1,192,366
Previous 4 weeks
(25/04/2018 to 23/05/2018)
2.56 2.66 2.34 2.38 3,076,200 7,690,206
Daily Historical Data
21/06/2018 2.20 2.20 2.16 2.16 224,100 486,034
20/06/2018 2.20 2.20 2.18 2.20 50,400 110,014
19/06/2018 2.30 2.30 2.18 2.18 51,200 114,862
18/06/2018 2.28 2.32 2.28 2.32 51,600 118,152
15/06/2018 2.38 2.40 2.28 2.28 7,600 17,548
14/06/2018 2.36 2.40 2.32 2.36 26,900 62,492
13/06/2018 2.38 2.38 2.38 2.38 400 952
12/06/2018 2.40 2.40 2.34 2.38 18,100 42,402
11/06/2018 2.38 2.38 2.38 2.38 100 238
08/06/2018 2.40 2.40 2.34 2.34 20,000 47,414
07/06/2018 2.36 2.44 2.36 2.44 22,700 54,980
06/06/2018 2.36 2.42 2.36 2.42 32,500 78,120
05/06/2018 2.36 2.36 2.36 2.36 100 236
04/06/2018 2.32 2.36 2.30 2.36 80,700 185,800
01/06/2018 2.32 2.32 2.32 2.32 6,200 14,384
31/05/2018 2.34 2.34 2.32 2.32 101,600 236,362
30/05/2018 2.36 2.36 2.32 2.34 119,700 278,968
28/05/2018 2.38 2.38 2.36 2.36 12,600 29,968
25/05/2018 2.38 2.40 2.38 2.38 7,800 18,664
24/05/2018 2.40 2.40 2.38 2.38 123,900 294,884
23/05/2018 2.40 2.40 2.38 2.38 45,500 108,360
22/05/2018 2.40 2.40 2.38 2.38 63,400 150,916
21/05/2018 2.40 2.42 2.38 2.38 52,000 124,198
18/05/2018 2.40 2.40 2.40 2.40 2,600 6,240
17/05/2018 2.36 2.42 2.36 2.38 60,500 144,926
16/05/2018 2.34 2.36 2.34 2.34 227,400 533,350
15/05/2018 2.40 2.40 2.34 2.34 107,900 254,742
14/05/2018 2.40 2.44 2.36 2.40 94,800 225,256
11/05/2018 2.46 2.48 2.36 2.48 539,800 1,296,370
10/05/2018 2.50 2.52 2.46 2.48 438,300 1,090,198
09/05/2018 2.54 2.60 2.50 2.52 160,800 405,800
08/05/2018 2.62 2.66 2.58 2.64 475,000 1,244,844
07/05/2018 2.58 2.66 2.58 2.64 321,400 842,744
04/05/2018 2.62 2.62 2.56 2.58 17,700 45,844
03/05/2018 2.60 2.60 2.58 2.60 103,800 269,580
02/05/2018 2.60 2.60 2.58 2.60 65,700 169,912
Remark : Volume from SET main board.