Filter Dates:
From / / To / /

Historical price from Apr 02, 2018 to May 25, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(27/04/2018 to 11/05/2018)
3.14 3.20 3.08 3.10 1,026,600 3,240,266
Previous 4 weeks
(27/03/2018 to 26/04/2018)
3.18 3.38 3.06 3.14 378,600 1,200,332
Daily Historical Data
25/05/2018 3.10 3.10 3.10 3.10 20,700 64,170
24/05/2018 3.14 3.16 3.10 3.14 169,400 528,228
23/05/2018 3.14 3.16 3.12 3.12 35,200 110,076
22/05/2018 3.12 3.12 3.12 3.12 45,000 140,400
21/05/2018 3.20 3.20 3.12 3.12 2,200 6,880
18/05/2018 3.20 3.20 3.12 3.18 11,600 36,304
17/05/2018 3.12 3.12 3.10 3.12 119,000 369,720
16/05/2018 3.14 3.14 3.12 3.12 51,700 161,324
15/05/2018 3.12 3.12 3.12 3.12 51,000 159,120
14/05/2018 3.12 3.12 3.12 3.12 30,000 93,600
11/05/2018 3.10 3.10 3.10 3.10 133,000 412,300
10/05/2018 3.16 3.16 3.12 3.12 91,000 286,340
09/05/2018 - - - - 0 0
08/05/2018 3.16 3.18 3.14 3.18 331,200 1,052,408
07/05/2018 3.16 3.20 3.14 3.16 164,000 518,242
04/05/2018 3.16 3.16 3.14 3.16 78,000 246,140
03/05/2018 3.16 3.18 3.16 3.18 17,700 55,986
02/05/2018 3.08 3.16 3.08 3.16 102,400 323,468
30/04/2018 3.16 3.16 3.16 3.16 109,000 344,440
27/04/2018 3.14 3.14 3.14 3.14 300 942
26/04/2018 3.14 3.14 3.14 3.14 300 942
25/04/2018 3.12 3.16 3.08 3.14 16,200 50,496
24/04/2018 3.22 3.22 3.14 3.18 1,300 4,106
23/04/2018 3.12 3.18 3.12 3.18 5,300 16,836
20/04/2018 3.14 3.14 3.14 3.14 200 628
19/04/2018 3.22 3.34 3.12 3.16 32,200 102,526
18/04/2018 3.14 3.14 3.14 3.14 5,000 15,700
17/04/2018 3.14 3.20 3.14 3.14 7,000 22,090
12/04/2018 3.20 3.24 3.14 3.18 101,500 324,506
11/04/2018 3.12 3.14 3.12 3.14 12,000 37,460
10/04/2018 3.06 3.18 3.06 3.12 39,800 124,188
09/04/2018 3.14 3.20 3.08 3.08 11,500 36,070
05/04/2018 3.10 3.14 3.10 3.14 15,400 48,060
04/04/2018 3.30 3.30 3.10 3.12 49,200 155,290
03/04/2018 3.24 3.26 3.24 3.26 2,100 6,806
02/04/2018 3.16 3.24 3.16 3.24 5,800 18,368
Remark : Volume from SET main board.