Historical Price

Email This Print This TH
Filter Dates:
From / / To / /

Historical price from May 02, 2018 to Jun 22, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(25/05/2018 to 08/06/2018)
3.80 3.98 3.62 3.76 584,700 2,208,418
Previous 4 weeks
(26/04/2018 to 24/05/2018)
3.90 4.18 3.80 4.06 138,800 536,564
Daily Historical Data
22/06/2018 3.50 3.60 3.50 3.50 8,800 31,100
21/06/2018 3.50 3.50 3.50 3.50 30,000 105,000
20/06/2018 - - - - 0 0
19/06/2018 3.64 3.64 3.60 3.60 18,900 68,732
18/06/2018 3.66 3.66 3.64 3.64 9,800 35,732
15/06/2018 3.66 3.68 3.64 3.66 3,300 12,038
14/06/2018 3.72 3.80 3.64 3.64 51,700 191,548
13/06/2018 3.80 3.80 3.72 3.72 31,000 116,374
12/06/2018 3.82 4.00 3.68 3.90 14,500 55,532
11/06/2018 3.60 3.78 3.60 3.78 10,400 39,294
08/06/2018 3.98 3.98 3.64 3.76 77,600 287,496
07/06/2018 - - - - 0 0
06/06/2018 3.68 3.68 3.68 3.68 100 368
05/06/2018 3.82 3.84 3.64 3.82 64,400 239,510
04/06/2018 3.80 3.80 3.62 3.62 400 1,466
01/06/2018 3.62 3.78 3.62 3.62 3,700 13,500
31/05/2018 - - - - 0 0
30/05/2018 3.70 3.80 3.70 3.80 600 2,230
28/05/2018 - - - - 0 0
25/05/2018 3.80 3.80 3.70 3.80 437,900 1,663,848
24/05/2018 - - - - 0 0
23/05/2018 3.82 4.06 3.82 4.06 1,400 5,408
22/05/2018 3.80 3.80 3.80 3.80 200 760
21/05/2018 - - - - 0 0
18/05/2018 3.90 4.00 3.90 4.00 4,000 15,800
17/05/2018 3.90 3.90 3.90 3.90 800 3,120
16/05/2018 - - - - 0 0
15/05/2018 3.80 3.90 3.80 3.90 22,300 85,752
14/05/2018 3.80 4.00 3.80 3.82 1,000 3,922
11/05/2018 3.80 3.80 3.80 3.80 2,300 8,740
10/05/2018 3.84 3.84 3.84 3.84 10,200 39,168
09/05/2018 - - - - 0 0
08/05/2018 3.82 4.00 3.82 3.84 29,900 114,382
07/05/2018 3.90 3.90 3.90 3.90 6,000 23,400
04/05/2018 4.12 4.18 4.12 4.12 400 1,658
03/05/2018 - - - - 0 0
02/05/2018 3.94 3.94 3.94 3.94 100 394
Remark : Volume from SET main board.