Filter Dates:
From / / To / /

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

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(24/05/2018 to 07/06/2018)
1.47 1.50 1.41 1.42 54,448,600 258,328,738
Previous 4 weeks
(25/04/2018 to 23/05/2018)
1.56 1.57 1.45 1.47 170,716,100 258,328,738
Daily Historical Data
21/06/2018 1.35 1.36 1.33 1.36 2,199,200 2,973,448
20/06/2018 1.33 1.37 1.32 1.37 2,507,500 3,366,319
19/06/2018 1.37 1.38 1.34 1.34 2,587,000 3,500,509
18/06/2018 1.40 1.41 1.36 1.37 5,648,700 7,850,750
15/06/2018 1.38 1.41 1.38 1.40 8,181,800 11,431,807
14/06/2018 1.40 1.40 1.38 1.40 7,299,500 10,162,119
13/06/2018 1.45 1.45 1.43 1.45 6,322,600 9,133,568
12/06/2018 1.44 1.46 1.43 1.45 5,313,800 7,678,500
11/06/2018 1.43 1.44 1.42 1.43 3,440,600 4,919,121
08/06/2018 1.41 1.43 1.41 1.43 2,053,000 2,921,289
07/06/2018 1.45 1.45 1.42 1.42 5,700,300 8,148,774
06/06/2018 1.43 1.45 1.43 1.45 3,004,700 4,334,728
05/06/2018 1.45 1.46 1.42 1.44 2,803,600 4,028,792
04/06/2018 1.42 1.45 1.41 1.45 7,009,500 10,064,679
01/06/2018 1.45 1.45 1.41 1.41 3,346,300 4,768,413
31/05/2018 1.43 1.46 1.42 1.45 4,386,900 6,308,933
30/05/2018 1.46 1.47 1.42 1.43 8,010,100 11,538,216
28/05/2018 1.47 1.47 1.45 1.47 4,669,000 6,838,700
25/05/2018 1.47 1.48 1.46 1.47 5,533,700 8,136,634
24/05/2018 1.47 1.50 1.47 1.47 9,984,500 14,775,210
23/05/2018 1.48 1.48 1.46 1.47 6,894,600 10,103,914
22/05/2018 1.47 1.48 1.46 1.48 3,926,200 5,785,009
21/05/2018 1.47 1.48 1.47 1.48 2,411,100 3,553,647
18/05/2018 1.49 1.50 1.48 1.48 2,850,700 4,241,690
17/05/2018 1.48 1.50 1.46 1.50 12,352,000 18,257,346
16/05/2018 1.47 1.48 1.46 1.48 5,038,400 7,413,154
15/05/2018 1.49 1.49 1.47 1.48 4,615,300 6,822,118
14/05/2018 1.50 1.50 1.45 1.50 16,941,100 25,145,730
11/05/2018 1.50 1.50 1.47 1.50 6,862,400 10,184,462
10/05/2018 1.49 1.52 1.48 1.50 5,305,700 7,943,109
09/05/2018 1.52 1.52 1.49 1.50 3,917,800 5,886,944
08/05/2018 1.50 1.53 1.50 1.52 6,760,600 10,225,819
07/05/2018 1.54 1.54 1.50 1.50 14,436,700 21,891,182
04/05/2018 1.54 1.55 1.52 1.54 7,188,800 11,024,563
03/05/2018 1.55 1.55 1.51 1.55 11,517,100 17,595,122
02/05/2018 1.54 1.55 1.50 1.55 9,858,000 15,056,310
Remark : Volume from SET main board.