Home / Stock Information / Historical Price

Filter Dates:

From / /
  To   / /

Historical price from Apr 02, 2018 to May 21, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(23/04/2018 to 07/05/2018)
12.00 12.10 11.80 11.80 2,369,100 28,261,160
Previous 4 weeks
(21/03/2018 to 20/04/2018)
12.00 12.10 11.80 12.00 6,371,500 75,849,230
Daily Historical Data
21/05/2018 12.00 12.00 11.90 11.90 143,400 1,707,460
18/05/2018 11.90 12.10 11.90 12.10 800 9,570
17/05/2018 11.90 11.90 11.90 11.90 50,200 597,380
16/05/2018 12.10 12.10 11.90 11.90 22,700 270,550
15/05/2018 - - - - 0 0
14/05/2018 11.90 11.90 11.90 11.90 550,500 6,550,950
11/05/2018 11.90 11.90 11.90 11.90 2,100 24,990
10/05/2018 11.90 11.90 11.80 11.90 212,900 2,533,380
09/05/2018 11.90 11.90 11.90 11.90 10,500 124,950
08/05/2018 - - - - 0 0
07/05/2018 11.90 11.90 11.80 11.80 493,500 5,872,500
04/05/2018 11.90 12.00 11.80 12.00 1,121,600 13,347,000
03/05/2018 12.00 12.00 11.90 11.90 20,900 248,800
02/05/2018 12.00 12.00 11.90 11.90 1,500 17,950
30/04/2018 12.00 12.00 11.90 12.00 132,000 1,583,900
27/04/2018 12.10 12.10 11.90 12.00 78,500 941,050
26/04/2018 12.00 12.10 12.00 12.10 88,100 1,058,760
25/04/2018 12.00 12.10 12.00 12.10 18,300 220,110
24/04/2018 11.90 12.00 11.90 12.00 186,600 2,234,000
23/04/2018 12.00 12.00 11.90 12.00 228,100 2,737,090
20/04/2018 12.00 12.00 12.00 12.00 500 6,000
19/04/2018 12.00 12.00 11.90 11.90 264,000 3,167,780
18/04/2018 12.00 12.00 12.00 12.00 1,500 18,000
17/04/2018 12.00 12.00 11.90 12.00 807,500 9,679,800
12/04/2018 12.00 12.00 12.00 12.00 264,400 3,172,800
11/04/2018 12.00 12.10 12.00 12.00 168,500 2,022,010
10/04/2018 - - - - 0 0
09/04/2018 12.00 12.00 12.00 12.00 400 4,800
05/04/2018 11.90 11.90 11.90 11.90 284,100 3,380,790
04/04/2018 11.90 11.90 11.90 11.90 53,600 637,840
03/04/2018 12.00 12.10 11.80 11.80 804,800 9,600,090
02/04/2018 11.90 11.90 11.90 11.90 22,300 265,370
Remark : Volume from SET main board.