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)
22/06/2018 2.34 2.38 2.28 2.36 7,637,500 17,797,776
21/06/2018 2.42 2.42 2.28 2.34 11,916,500 27,948,362
20/06/2018 2.38 2.46 2.38 2.42 6,014,600 14,567,380
19/06/2018 2.54 2.56 2.36 2.38 13,620,700 33,215,592
18/06/2018 2.60 2.62 2.54 2.54 9,898,800 25,448,298
15/06/2018 2.60 2.68 2.60 2.62 10,883,000 28,635,246
14/06/2018 2.60 2.64 2.58 2.60 11,268,100 29,356,678
13/06/2018 2.64 2.66 2.60 2.60 6,379,900 16,762,402
12/06/2018 2.60 2.70 2.60 2.64 12,220,200 32,390,828
11/06/2018 2.68 2.68 2.58 2.60 10,872,600 28,481,104
08/06/2018 2.70 2.72 2.66 2.66 9,802,100 26,283,024
07/06/2018 2.66 2.76 2.60 2.72 37,107,800 100,169,206
06/06/2018 2.58 2.64 2.52 2.62 21,743,600 56,519,996
05/06/2018 2.52 2.60 2.48 2.56 25,791,600 65,703,596
04/06/2018 2.64 2.64 2.52 2.52 25,129,700 64,252,158
01/06/2018 2.78 2.82 2.62 2.64 30,367,300 82,315,166
31/05/2018 2.76 2.82 2.74 2.76 33,777,700 93,786,288
30/05/2018 2.72 2.78 2.70 2.74 21,778,100 59,492,718
28/05/2018 2.78 2.84 2.70 2.74 35,592,100 98,355,280
25/05/2018 2.88 2.90 2.76 2.76 55,243,700 154,825,552
24/05/2018 3.04 3.04 2.86 2.86 81,071,800 237,893,306
23/05/2018 2.92 3.06 2.88 3.02 121,286,000 361,874,592
22/05/2018 3.10 3.10 2.82 2.96 158,817,000 464,238,106
21/05/2018 3.12 3.14 3.08 3.08 15,016,600 46,602,988
18/05/2018 3.14 3.18 3.10 3.10 32,762,900 102,781,848
17/05/2018 3.12 3.18 3.08 3.14 39,179,000 122,690,230
16/05/2018 3.12 3.14 3.08 3.10 30,716,100 95,506,000
15/05/2018 3.12 3.18 3.08 3.12 71,065,600 221,950,840
14/05/2018 3.18 3.20 3.08 3.08 62,182,000 195,395,648
11/05/2018 3.34 3.34 3.06 3.14 116,927,000 371,290,172
10/05/2018 3.70 3.70 3.30 3.30 148,920,900 511,184,416
09/05/2018 3.92 3.94 3.86 3.90 6,039,000 23,528,932
08/05/2018 3.98 4.00 3.90 3.90 5,340,600 20,953,958
07/05/2018 3.96 4.00 3.94 3.96 4,131,500 16,393,472
04/05/2018 3.96 3.96 3.90 3.92 4,526,600 17,786,046
03/05/2018 3.86 3.98 3.86 3.96 13,306,800 52,421,158
02/05/2018 3.96 3.96 3.86 3.86 17,243,100 67,279,836
Remark : Volume from SET main board.