Stock Information

   
about banner

Historical Price

Filter Dates:
From / / To / /

Historical price from May 02, 2018 to Jun 19, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(22/05/2018 to 05/06/2018)
10.60 10.70 10.20 10.30 177,548,600 1,857,608,470
Previous 4 weeks
(23/04/2018 to 21/05/2018)
11.60 11.60 10.50 10.60 519,302,200 5,710,485,320
Daily Historical Data
19/06/2018 10.30 10.30 9.80 9.90 80,380,300 806,646,785
18/06/2018 10.30 10.40 10.30 10.30 4,566,300 47,159,150
15/06/2018 10.50 10.50 10.30 10.30 5,032,100 52,142,540
14/06/2018 10.50 10.50 10.30 10.40 12,210,000 127,005,560
13/06/2018 10.50 10.60 10.40 10.50 13,883,400 145,544,640
12/06/2018 10.50 10.60 10.40 10.60 10,624,600 111,643,040
11/06/2018 10.50 10.50 10.40 10.50 5,035,200 52,845,200
08/06/2018 10.40 10.50 10.40 10.40 6,596,700 68,632,840
07/06/2018 10.40 10.50 10.40 10.40 11,778,500 122,571,820
06/06/2018 10.30 10.50 10.30 10.40 22,912,600 238,068,100
05/06/2018 10.30 10.40 10.30 10.30 12,458,200 128,815,280
04/06/2018 10.30 10.40 10.30 10.30 11,675,600 120,757,310
01/06/2018 10.40 10.40 10.30 10.30 6,910,200 71,323,630
31/05/2018 10.30 10.40 10.30 10.30 12,604,300 129,899,220
30/05/2018 10.30 10.40 10.20 10.40 12,655,400 130,511,680
28/05/2018 10.40 10.50 10.30 10.30 16,395,300 169,652,830
25/05/2018 10.40 10.50 10.30 10.40 11,892,300 123,843,920
24/05/2018 10.50 10.50 10.40 10.40 36,212,900 377,427,320
23/05/2018 10.70 10.70 10.60 10.70 42,744,500 456,114,120
22/05/2018 10.60 10.70 10.60 10.70 13,999,900 149,263,160
21/05/2018 10.70 10.70 10.60 10.60 32,123,300 342,556,500
18/05/2018 10.70 10.80 10.60 10.70 49,349,600 527,989,190
17/05/2018 10.70 10.80 10.60 10.70 47,522,600 507,386,550
16/05/2018 10.70 10.80 10.50 10.60 181,020,000 1,935,098,050
15/05/2018 11.40 11.50 11.30 11.30 33,660,200 382,975,320
14/05/2018 11.40 11.50 11.30 11.40 14,634,100 166,210,940
11/05/2018 11.30 11.40 11.30 11.40 6,873,200 78,243,420
10/05/2018 11.50 11.50 11.20 11.30 26,808,000 304,183,690
09/05/2018 11.60 11.60 11.40 11.50 9,897,000 113,822,840
08/05/2018 11.60 11.60 11.50 11.60 1,630,600 18,892,840
07/05/2018 11.50 11.60 11.50 11.60 6,012,100 69,571,570
04/05/2018 11.50 11.60 11.40 11.50 18,376,100 211,296,000
03/05/2018 11.50 11.60 11.50 11.60 7,472,400 86,355,740
02/05/2018 11.50 11.60 11.50 11.50 3,594,900 41,454,290
Remark : Volume from SET main board.