Home / Stock Information / Historical Price

Filter Dates:

From / /
  To   / /

Historical price from Jan 03, 2018 to Feb 20, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(24/01/2018 to 06/02/2018)
12.10 12.20 11.80 11.80 4,599,500 55,427,610
Previous 4 weeks
(25/12/2017 to 23/01/2018)
11.80 12.30 11.80 12.00 3,306,000 39,662,060
Daily Historical Data
20/02/2018 11.90 11.90 11.90 11.90 21,700 258,230
19/02/2018 12.00 12.00 11.90 12.00 111,500 1,337,250
16/02/2018 11.90 11.90 11.90 11.90 40,000 476,000
15/02/2018 11.90 11.90 11.80 11.80 22,500 266,640
14/02/2018 11.80 11.80 11.70 11.80 582,200 6,869,890
13/02/2018 11.80 12.00 11.80 11.80 113,300 1,346,870
12/02/2018 11.90 11.90 11.70 11.70 1,398,600 16,514,400
09/02/2018 11.90 11.90 11.80 11.90 303,800 3,615,210
08/02/2018 11.90 11.90 11.80 11.90 459,100 5,463,200
07/02/2018 11.80 12.00 11.80 11.90 189,700 2,266,550
06/02/2018 12.00 12.00 11.80 11.80 564,100 6,763,190
05/02/2018 12.00 12.00 12.00 12.00 8,600 103,200
02/02/2018 11.90 12.20 11.90 12.00 2,068,100 25,027,630
01/02/2018 12.10 12.10 12.00 12.00 52,500 630,010
31/01/2018 12.00 12.00 12.00 12.00 118,000 1,416,000
30/01/2018 12.00 12.10 12.00 12.10 50,100 601,210
29/01/2018 12.10 12.20 12.10 12.20 100,000 1,219,020
26/01/2018 12.00 12.00 12.00 12.00 102,600 1,231,200
25/01/2018 12.00 12.10 12.00 12.00 772,000 9,274,000
24/01/2018 12.10 12.10 12.00 12.00 763,500 9,162,150
23/01/2018 12.10 12.10 12.00 12.00 451,700 5,465,370
22/01/2018 12.10 12.10 12.10 12.10 5,000 60,500
19/01/2018 - - - - 0 0
18/01/2018 12.10 12.20 12.10 12.10 34,400 416,420
17/01/2018 12.10 12.20 12.10 12.20 47,000 570,700
16/01/2018 12.10 12.30 12.10 12.30 127,200 1,550,410
15/01/2018 12.10 12.20 12.10 12.20 63,300 771,190
12/01/2018 12.00 12.10 12.00 12.10 111,000 1,342,000
11/01/2018 12.00 12.00 12.00 12.00 23,000 276,000
10/01/2018 12.00 12.00 12.00 12.00 10,000 120,000
09/01/2018 12.00 12.00 12.00 12.00 1,106,000 13,272,000
08/01/2018 12.00 12.10 12.00 12.00 178,000 2,136,100
05/01/2018 12.00 12.10 12.00 12.00 401,900 4,832,910
04/01/2018 11.90 12.00 11.90 12.00 51,500 613,850
03/01/2018 11.80 11.80 11.80 11.80 15,000 177,000
Remark : Volume from SET main board.