Filter Dates:

From / / To / /

Historical price from Mar 02, 2018 to Apr 20, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(21/03/2018 to 03/04/2018)
4.92 5.10 4.64 4.94 14,834,800 313,872,444
Previous 4 weeks
(20/02/2018 to 20/03/2018)
5.30 5.35 4.36 4.90 63,419,000 313,872,444
Daily Historical Data
20/04/2018 4.76 4.78 4.72 4.78 397,700 1,892,038
19/04/2018 4.72 4.78 4.70 4.76 551,300 2,609,214
18/04/2018 4.70 4.78 4.70 4.72 448,800 2,129,540
17/04/2018 4.72 4.74 4.66 4.70 326,400 1,533,382
12/04/2018 4.70 4.80 4.70 4.72 479,200 2,271,370
11/04/2018 4.70 4.78 4.68 4.68 317,600 1,503,000
10/04/2018 4.68 4.76 4.66 4.68 294,000 1,380,438
09/04/2018 4.72 4.80 4.68 4.68 903,400 4,285,856
05/04/2018 4.76 4.82 4.70 4.72 450,900 2,140,588
04/04/2018 4.94 4.98 4.70 4.74 1,515,800 7,295,036
03/04/2018 4.94 5.00 4.92 4.94 2,304,000 11,417,508
02/04/2018 4.64 4.88 4.64 4.88 1,107,700 5,237,054
30/03/2018 4.80 4.82 4.70 4.72 711,800 3,371,746
29/03/2018 4.96 4.96 4.80 4.80 1,251,500 6,077,744
28/03/2018 4.96 4.98 4.90 4.96 1,380,400 6,821,178
27/03/2018 4.92 4.98 4.92 4.96 879,700 4,361,028
26/03/2018 4.98 4.98 4.92 4.92 845,100 4,180,690
23/03/2018 4.98 5.05 4.96 4.98 1,296,600 6,474,792
22/03/2018 5.10 5.10 4.96 4.96 1,868,800 9,428,720
21/03/2018 4.92 5.05 4.92 5.05 3,189,200 15,945,801
20/03/2018 4.98 4.98 4.90 4.90 1,634,000 8,054,522
19/03/2018 5.05 5.20 4.98 4.98 2,847,200 14,366,544
16/03/2018 5.10 5.20 4.96 5.00 6,557,400 33,096,832
15/03/2018 4.74 5.15 4.74 5.10 7,018,400 35,190,551
14/03/2018 4.42 4.70 4.38 4.70 4,413,800 20,127,644
13/03/2018 4.40 4.46 4.38 4.38 975,000 4,294,486
12/03/2018 4.50 4.50 4.36 4.38 978,500 4,315,938
09/03/2018 4.68 4.68 4.42 4.42 3,020,500 13,558,464
08/03/2018 4.90 4.92 4.72 4.72 3,117,400 15,051,424
07/03/2018 4.98 5.05 4.90 4.90 2,404,600 11,923,614
06/03/2018 4.90 4.98 4.88 4.94 2,244,500 11,045,600
05/03/2018 4.94 4.96 4.86 4.86 2,322,900 11,410,598
02/03/2018 5.00 5.05 4.94 4.94 6,940,200 34,521,447
Remark : Volume from SET main board.