Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 03, 2018 to Feb 20, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(24/01/2018 to 06/02/2018)
7.80 7.80 6.90 7.15 94,666,500 702,610,920
Previous 4 weeks
(25/12/2017 to 23/01/2018)
7.75 8.30 7.45 7.80 310,258,900 2,442,658,085
Daily Historical Data
20/02/2018 7.20 7.25 7.15 7.20 3,401,000 24,505,665
19/02/2018 7.20 7.25 7.10 7.15 3,130,200 22,396,750
16/02/2018 7.20 7.25 7.15 7.20 3,135,000 22,566,270
15/02/2018 7.15 7.20 7.10 7.15 3,699,300 26,426,500
14/02/2018 7.30 7.30 7.15 7.15 5,069,200 36,581,390
13/02/2018 7.40 7.45 7.30 7.35 3,679,000 27,049,780
12/02/2018 7.50 7.50 7.35 7.35 7,097,800 52,728,950
09/02/2018 7.00 7.30 7.00 7.30 8,080,200 57,726,730
08/02/2018 7.10 7.20 7.05 7.10 9,134,300 64,863,435
07/02/2018 7.25 7.30 7.05 7.05 6,817,500 48,807,235
06/02/2018 6.95 7.20 6.90 7.15 11,465,600 80,684,555
05/02/2018 7.25 7.30 7.20 7.20 11,701,600 84,746,420
02/02/2018 7.45 7.50 7.35 7.40 12,139,100 90,049,035
01/02/2018 7.50 7.55 7.45 7.50 4,936,600 37,052,345
31/01/2018 7.50 7.50 7.40 7.45 10,156,300 75,787,545
30/01/2018 7.55 7.60 7.50 7.50 3,868,900 29,091,545
29/01/2018 7.50 7.65 7.45 7.55 7,770,300 58,629,395
26/01/2018 7.60 7.60 7.40 7.45 18,833,700 140,812,300
25/01/2018 7.75 7.75 7.60 7.60 10,852,000 82,934,670
24/01/2018 7.80 7.80 7.70 7.75 2,942,400 22,823,110
23/01/2018 7.80 7.85 7.70 7.80 11,812,700 91,860,625
22/01/2018 7.60 7.75 7.55 7.70 11,053,500 84,847,135
19/01/2018 7.65 7.70 7.45 7.55 14,576,700 110,175,000
18/01/2018 7.80 7.80 7.65 7.65 9,333,000 71,867,595
17/01/2018 7.80 7.80 7.60 7.75 10,918,500 84,156,290
16/01/2018 7.90 7.90 7.75 7.80 9,294,500 72,700,690
15/01/2018 7.70 7.90 7.70 7.85 25,825,200 201,990,855
12/01/2018 7.80 7.80 7.65 7.70 15,877,000 122,381,650
11/01/2018 7.80 7.80 7.65 7.75 16,976,400 131,258,675
10/01/2018 7.80 7.85 7.75 7.85 979,000 7,639,075
09/01/2018 7.85 7.90 7.75 7.75 11,287,700 87,992,355
08/01/2018 7.90 7.95 7.85 7.85 11,400,800 90,097,525
05/01/2018 8.10 8.15 7.80 7.90 33,646,900 266,492,080
04/01/2018 8.20 8.25 8.00 8.05 12,912,800 104,586,825
03/01/2018 8.15 8.30 8.10 8.15 22,663,400 185,834,475
Remark : Volume from SET main board.