Filter Dates:
From
To

Historical price from Mar 02, 2018 to Apr 23, 2018
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(22/03/2018 to 04/04/2018)
1.60 1.62 1.41 1.41 12,697,300 19,372,475
Previous 4 weeks
(21/02/2018 to 21/03/2018)
1.80 1.87 1.50 1.59 122,452,800 213,186,799
Daily Historical Data
23/04/2018 1.48 1.50 1.47 1.47 812,400 1,201,659
20/04/2018 1.50 1.51 1.48 1.48 371,100 552,697
19/04/2018 1.50 1.51 1.49 1.49 1,002,000 1,499,447
18/04/2018 1.52 1.52 1.49 1.49 1,196,000 1,797,585
17/04/2018 1.49 1.56 1.49 1.52 4,888,400 7,487,244
12/04/2018 1.44 1.51 1.44 1.49 2,861,900 4,242,127
11/04/2018 1.39 1.43 1.39 1.43 964,400 1,370,638
10/04/2018 1.37 1.39 1.37 1.39 383,300 528,605
09/04/2018 1.40 1.41 1.37 1.37 1,537,000 2,135,216
05/04/2018 1.41 1.43 1.40 1.40 987,700 1,393,708
04/04/2018 1.46 1.48 1.41 1.41 1,137,500 1,635,477
03/04/2018 1.49 1.49 1.46 1.46 575,500 846,132
02/04/2018 1.51 1.51 1.47 1.49 1,012,600 1,501,835
30/03/2018 1.51 1.52 1.49 1.50 1,211,400 1,823,388
29/03/2018 1.52 1.56 1.49 1.49 2,226,500 3,350,787
28/03/2018 1.57 1.57 1.52 1.52 2,217,300 3,422,504
27/03/2018 1.58 1.59 1.56 1.57 1,353,300 2,126,575
26/03/2018 1.58 1.60 1.56 1.56 617,000 968,098
23/03/2018 1.58 1.58 1.56 1.56 1,714,800 2,687,086
22/03/2018 1.60 1.62 1.59 1.60 631,400 1,010,593
21/03/2018 1.61 1.63 1.59 1.59 690,200 1,109,236
20/03/2018 1.62 1.62 1.58 1.60 598,500 954,378
19/03/2018 1.62 1.64 1.59 1.59 1,211,300 1,949,084
16/03/2018 1.67 1.68 1.61 1.61 2,760,000 4,541,603
15/03/2018 1.61 1.67 1.61 1.66 4,916,500 8,112,540
14/03/2018 1.59 1.63 1.59 1.63 2,429,800 3,919,042
13/03/2018 1.60 1.60 1.58 1.59 845,700 1,342,991
12/03/2018 1.57 1.62 1.55 1.59 2,323,100 3,681,162
09/03/2018 1.51 1.61 1.50 1.55 10,006,100 15,631,283
08/03/2018 1.64 1.64 1.51 1.51 5,738,500 8,909,815
07/03/2018 1.66 1.66 1.62 1.63 627,100 1,025,707
06/03/2018 1.65 1.67 1.63 1.64 1,535,900 2,525,786
05/03/2018 1.68 1.70 1.64 1.64 1,249,300 2,079,253
02/03/2018 1.67 1.69 1.65 1.68 1,684,200 2,811,753
Remark : Volume from SET main board.