Historical Price

Filter Dates:
From

To




Historical price from Jun 01, 2018 to Jul 20, 2018

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(22/06/2018 to 06/07/2018)
16.50 16.60 14.70 15.00 98,074,000 1,525,665,690
Previous 4 weeks
(24/05/2018 to 21/06/2018)
17.60 17.70 16.10 16.30 183,773,700 3,164,218,210
Daily Historical Data
20/07/2018 15.40 16.20 15.40 16.10 15,809,500 251,305,790
19/07/2018 15.40 15.60 15.30 15.40 5,150,600 79,676,730
18/07/2018 15.40 15.50 15.30 15.30 2,684,000 41,245,300
17/07/2018 15.20 15.50 15.20 15.40 5,025,900 77,250,820
16/07/2018 15.50 15.60 15.10 15.20 9,441,200 143,987,240
13/07/2018 15.80 15.80 15.50 15.70 5,907,200 92,400,580
12/07/2018 15.10 15.90 15.10 15.80 10,772,500 168,113,890
11/07/2018 15.30 15.30 15.00 15.00 5,081,000 76,819,060
10/07/2018 15.10 15.40 14.80 15.40 13,001,800 197,377,670
09/07/2018 15.10 15.40 15.00 15.00 7,757,300 117,779,300
06/07/2018 15.00 15.20 14.80 15.00 14,100,400 211,496,970
05/07/2018 15.30 15.30 14.70 14.80 17,246,700 257,884,430
04/07/2018 15.30 15.40 15.20 15.30 8,177,500 125,033,710
03/07/2018 15.50 15.50 15.20 15.40 11,495,300 176,391,890
29/06/2018 15.90 15.90 15.50 15.80 9,426,200 147,889,250
28/06/2018 16.10 16.10 15.80 15.80 9,238,300 146,939,750
27/06/2018 16.20 16.30 15.80 16.00 10,016,900 160,788,080
26/06/2018 16.10 16.50 16.00 16.40 8,025,400 131,063,000
25/06/2018 16.20 16.50 16.00 16.00 4,985,600 80,359,690
22/06/2018 16.50 16.60 16.30 16.30 5,361,700 87,818,920
21/06/2018 16.80 16.90 16.10 16.30 11,808,800 193,569,430
20/06/2018 17.00 17.10 16.70 16.80 12,228,400 206,356,310
19/06/2018 17.40 17.50 17.00 17.10 10,816,500 186,009,690
18/06/2018 17.50 17.70 17.10 17.70 15,358,200 268,444,350
15/06/2018 17.20 17.60 17.00 17.60 14,234,100 247,177,150
14/06/2018 17.20 17.30 17.10 17.30 7,103,100 122,308,330
13/06/2018 17.30 17.40 17.10 17.30 4,640,900 80,110,520
12/06/2018 17.20 17.50 17.10 17.20 6,502,400 112,462,880
11/06/2018 17.20 17.30 17.00 17.10 9,481,100 162,305,560
08/06/2018 17.30 17.50 17.10 17.20 5,703,600 98,411,870
07/06/2018 17.50 17.60 17.30 17.30 6,554,600 114,085,560
06/06/2018 17.10 17.60 17.10 17.40 11,216,600 195,523,560
05/06/2018 17.10 17.20 17.00 17.10 8,777,100 149,971,340
04/06/2018 17.20 17.30 17.00 17.00 5,673,200 96,720,780
01/06/2018 17.10 17.40 17.10 17.30 3,361,800 58,094,930
Remark : Volume from SET main board.