Filter Dates:
From / / To / /

Historical price from Jun 01, 2018 to Jul 17, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(19/06/2018 to 03/07/2018)
2.92 3.26 2.70 2.78 109,500 312,050
Previous 4 weeks
(21/05/2018 to 18/06/2018)
3.20 3.28 2.96 3.00 865,500 2,668,006
Daily Historical Data
17/07/2018 2.82 2.82 2.68 2.68 1,900 5,106
16/07/2018 2.82 2.84 2.74 2.82 3,800 10,498
13/07/2018 2.82 2.82 2.82 2.82 100 282
12/07/2018 2.68 2.92 2.68 2.76 38,600 109,680
11/07/2018 2.68 2.68 2.58 2.68 16,100 41,838
10/07/2018 2.64 2.68 2.60 2.66 28,200 73,756
09/07/2018 2.74 2.74 2.60 2.60 21,200 55,556
06/07/2018 2.82 2.82 2.82 2.82 100 282
05/07/2018 2.70 2.72 2.70 2.70 15,300 41,312
04/07/2018 2.74 2.86 2.66 2.78 10,900 29,860
03/07/2018 2.76 2.78 2.76 2.78 600 1,664
29/06/2018 2.72 2.74 2.72 2.74 200 546
28/06/2018 2.76 2.78 2.70 2.78 8,400 22,878
27/06/2018 2.78 2.78 2.78 2.78 100 278
26/06/2018 2.80 2.82 2.78 2.82 14,400 40,072
25/06/2018 2.82 2.82 2.82 2.82 100 282
22/06/2018 2.86 2.92 2.80 2.82 67,700 191,990
21/06/2018 3.10 3.10 3.02 3.02 1,400 4,256
20/06/2018 3.02 3.26 3.02 3.04 8,500 26,166
19/06/2018 2.92 3.00 2.92 3.00 8,100 23,918
18/06/2018 2.98 3.00 2.96 3.00 3,500 10,390
15/06/2018 3.00 3.00 3.00 3.00 5,700 17,100
14/06/2018 3.02 3.06 3.02 3.02 11,000 33,228
13/06/2018 3.02 3.02 3.02 3.02 9,100 27,482
12/06/2018 3.04 3.04 3.02 3.02 12,200 36,848
11/06/2018 3.14 3.14 3.06 3.06 47,000 144,390
08/06/2018 3.20 3.20 3.08 3.08 20,100 63,108
07/06/2018 3.06 3.28 2.98 3.08 362,600 1,117,868
06/06/2018 3.06 3.06 3.06 3.06 100 306
05/06/2018 3.06 3.10 3.00 3.10 88,500 266,002
04/06/2018 3.04 3.10 3.04 3.10 2,300 7,122
01/06/2018 3.10 3.10 3.06 3.06 1,000 3,064
Remark : Volume from SET main board.