Historical Price

Filter Dates:

Historical price from Jan 24, 2018 to Apr 23, 2018
Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(22/03/2018 to 04/04/2018)
9.70 9.80 9.05 9.40 1,008,100 9,550,630
Previous 4 weeks
(21/02/2018 to 21/03/2018)
10.90 11.20 8.85 9.60 3,205,100 32,430,385
Daily Historical Data
23/04/2018 9.50 9.50 9.30 9.30 169,800 1,589,155
20/04/2018 9.80 9.80 9.30 9.40 533,400 5,076,965
19/04/2018 9.55 9.80 9.50 9.70 227,300 2,196,740
18/04/2018 9.60 9.80 9.35 9.55 220,100 2,091,195
17/04/2018 9.40 9.55 9.35 9.45 32,700 308,190
12/04/2018 9.55 9.60 9.40 9.40 71,700 677,715
11/04/2018 9.65 9.65 9.45 9.60 44,500 422,990
10/04/2018 9.55 9.75 9.45 9.65 42,200 402,870
09/04/2018 9.55 9.70 9.50 9.60 20,500 196,205
05/04/2018 9.50 9.50 9.40 9.50 12,100 114,400
04/04/2018 9.55 9.75 9.35 9.40 85,100 808,865
03/04/2018 9.55 9.60 9.40 9.55 69,700 660,170
02/04/2018 9.50 9.80 9.30 9.55 401,800 3,838,960
30/03/2018 9.35 9.45 9.05 9.40 283,300 2,641,140
29/03/2018 9.40 9.50 9.35 9.35 10,500 98,535
28/03/2018 9.60 9.60 9.40 9.40 39,700 375,135
27/03/2018 9.65 9.70 9.50 9.60 57,000 544,880
26/03/2018 9.70 9.70 9.55 9.65 6,300 60,590
23/03/2018 9.60 9.65 9.50 9.60 26,200 250,085
22/03/2018 9.70 9.70 9.50 9.60 28,500 272,270
21/03/2018 9.70 9.80 9.50 9.60 61,800 591,370
20/03/2018 9.75 9.80 9.50 9.60 44,600 428,395
19/03/2018 9.80 9.85 9.45 9.70 75,900 729,745
16/03/2018 9.85 9.90 9.80 9.80 10,000 98,115
15/03/2018 9.90 9.95 9.85 9.85 61,200 604,570
14/03/2018 9.75 9.90 9.65 9.80 64,400 629,230
13/03/2018 9.70 9.75 9.60 9.75 14,700 142,230
12/03/2018 9.65 9.85 9.50 9.60 26,800 258,495
09/03/2018 10.10 10.40 8.85 9.40 881,300 8,309,770
08/03/2018 10.00 10.20 9.80 10.10 83,200 825,855
07/03/2018 10.10 10.30 9.90 9.90 164,600 1,649,660
06/03/2018 10.60 10.60 10.10 10.40 157,700 1,621,340
05/03/2018 10.70 11.00 10.30 10.60 899,900 9,443,840
02/03/2018 10.80 11.00 10.50 10.70 101,300 1,083,620
28/02/2018 10.80 11.10 10.60 10.70 167,900 1,809,250
27/02/2018 10.80 10.90 10.70 10.80 53,800 581,050
26/02/2018 11.00 11.00 10.60 10.90 118,500 1,267,180
23/02/2018 11.20 11.20 10.70 10.90 176,300 1,907,740
22/02/2018 10.90 11.00 10.80 11.00 20,400 223,240
21/02/2018 10.90 11.00 10.80 10.90 20,800 225,690
20/02/2018 10.90 11.00 10.80 10.90 36,900 402,070
19/02/2018 10.90 11.00 10.80 10.90 70,200 764,230
16/02/2018 11.10 11.20 10.80 10.80 206,000 2,256,010
15/02/2018 11.50 11.50 10.80 10.90 3,190,900 36,229,500
14/02/2018 11.40 11.50 11.20 11.20 135,800 1,536,670
13/02/2018 11.30 11.60 11.30 11.40 143,900 1,637,610
12/02/2018 11.00 11.30 10.90 11.20 40,900 454,110
09/02/2018 10.90 11.10 10.70 11.00 102,200 1,114,050
08/02/2018 10.80 11.10 10.70 11.00 90,500 978,930
07/02/2018 10.60 11.20 10.60 10.80 259,100 2,794,170
06/02/2018 10.80 10.80 10.40 10.60 218,400 2,304,150
05/02/2018 11.10 11.10 10.70 10.80 248,000 2,693,150
02/02/2018 11.00 11.30 11.00 11.10 132,400 1,468,750
01/02/2018 11.30 11.30 10.90 11.00 370,800 4,092,630
31/01/2018 11.20 11.40 11.00 11.40 64,100 716,420
30/01/2018 11.30 11.40 11.20 11.30 36,600 414,050
29/01/2018 11.00 11.30 11.00 11.30 191,800 2,129,180
26/01/2018 11.40 11.60 11.00 11.00 231,000 2,562,710
25/01/2018 11.50 11.60 11.40 11.40 136,100 1,556,430
24/01/2018 11.40 11.70 11.30 11.50 143,300 1,638,700

Remark : Volume from SET main board.

TOP