Historical Price

Email This Print This TH
Filter Dates:
From
To

Historical price from Jul 03, 2018 to Aug 10, 2018
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(12/07/2018 to 25/07/2018)
4.50 4.76 4.46 4.62 2,209,300 10,255,202
Previous 4 weeks
(13/06/2018 to 11/07/2018)
4.60 4.74 4.34 4.50 3,030,100 13,655,956
Daily Historical Data
10/08/2018 4.34 4.34 4.26 4.32 342,300 1,474,922
09/08/2018 4.40 4.40 4.34 4.36 1,333,200 5,819,116
08/08/2018 4.64 4.64 4.64 4.64 28,400 131,776
07/08/2018 4.66 4.70 4.64 4.64 126,500 589,254
06/08/2018 4.62 4.68 4.62 4.62 110,400 512,272
03/08/2018 4.62 4.66 4.62 4.62 131,000 606,138
02/08/2018 4.62 4.62 4.60 4.60 91,700 422,654
01/08/2018 4.66 4.66 4.58 4.62 95,600 441,514
31/07/2018 4.64 4.68 4.62 4.62 52,400 243,446
26/07/2018 4.66 4.66 4.64 4.64 286,300 1,333,758
25/07/2018 4.62 4.64 4.60 4.62 274,300 1,270,148
24/07/2018 4.68 4.70 4.54 4.58 239,200 1,104,476
23/07/2018 4.70 4.70 4.62 4.66 153,200 714,256
20/07/2018 4.64 4.70 4.60 4.66 159,100 741,012
19/07/2018 4.62 4.76 4.62 4.68 842,700 3,960,804
18/07/2018 4.56 4.64 4.54 4.62 82,600 381,878
17/07/2018 4.54 4.60 4.54 4.60 114,700 524,792
16/07/2018 4.56 4.56 4.54 4.56 55,500 252,720
13/07/2018 4.52 4.58 4.52 4.54 177,200 806,454
12/07/2018 4.50 4.52 4.46 4.52 110,800 498,662
11/07/2018 4.64 4.74 4.50 4.50 1,040,800 4,797,856
10/07/2018 4.44 4.46 4.40 4.44 50,100 221,904
09/07/2018 4.38 4.44 4.38 4.40 55,600 245,604
06/07/2018 4.36 4.40 4.34 4.34 44,700 195,084
05/07/2018 4.36 4.40 4.34 4.36 167,200 728,484
04/07/2018 4.44 4.44 4.36 4.36 47,300 208,406
03/07/2018 4.38 4.40 4.36 4.36 60,200 263,742
Remark : Volume from SET main board.