Historical Price

Email This Print This TH
Filter Dates:
From
To

Historical price from Mar 02, 2018 to Apr 20, 2018
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(21/03/2018 to 03/04/2018)
4.54 4.56 4.48 4.50 720,500 3,255,618
Previous 4 weeks
(20/02/2018 to 20/03/2018)
4.60 4.68 4.46 4.54 2,448,500 11,144,172
Daily Historical Data
20/04/2018 4.52 4.52 4.50 4.50 121,100 544,970
19/04/2018 4.50 4.52 4.50 4.50 89,900 404,838
18/04/2018 4.50 4.52 4.50 4.50 136,800 615,804
17/04/2018 4.50 4.52 4.50 4.50 40,500 182,456
12/04/2018 4.48 4.50 4.46 4.50 30,000 134,140
11/04/2018 4.48 4.50 4.48 4.50 29,700 133,110
10/04/2018 4.48 4.48 4.46 4.48 130,100 582,492
09/04/2018 4.48 4.50 4.48 4.48 117,100 524,808
05/04/2018 4.48 4.50 4.48 4.48 81,100 363,450
04/04/2018 4.48 4.50 4.46 4.46 82,400 367,860
03/04/2018 4.52 4.52 4.50 4.50 34,700 156,154
02/04/2018 4.50 4.54 4.50 4.50 83,100 374,562
30/03/2018 4.50 4.50 4.50 4.50 110,500 497,250
29/03/2018 4.52 4.52 4.50 4.50 57,200 257,822
28/03/2018 4.52 4.54 4.48 4.52 70,100 317,826
27/03/2018 4.52 4.52 4.52 4.52 50,100 226,452
26/03/2018 4.52 4.54 4.50 4.52 142,500 642,704
23/03/2018 4.50 4.54 4.50 4.54 24,400 110,094
22/03/2018 4.56 4.56 4.54 4.54 111,500 507,210
21/03/2018 4.54 4.56 4.54 4.56 36,400 165,544
20/03/2018 4.52 4.56 4.52 4.54 93,100 423,344
19/03/2018 4.50 4.54 4.50 4.52 95,500 429,990
16/03/2018 4.56 4.56 4.54 4.54 23,200 105,350
15/03/2018 4.54 4.54 4.54 4.54 2,000 9,080
14/03/2018 4.54 4.54 4.52 4.52 28,900 130,686
13/03/2018 4.50 4.50 4.48 4.50 51,600 232,190
12/03/2018 4.52 4.52 4.50 4.50 337,300 1,518,400
09/03/2018 4.54 4.54 4.46 4.50 168,600 759,932
08/03/2018 4.52 4.58 4.52 4.54 229,100 1,038,444
07/03/2018 4.58 4.58 4.52 4.52 35,000 159,282
06/03/2018 4.58 4.60 4.56 4.56 106,400 486,774
05/03/2018 4.58 4.60 4.56 4.56 96,800 442,554
02/03/2018 4.54 4.60 4.48 4.56 299,300 1,354,682
Remark : Volume from SET main board.