Historical Price

Filter Dates:

From To

Historical price from 01 June 2018 to 16 July 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(18/06/2018 to 29/06/2018)
1.15 1.15 1.09 1.09 2,251,400 2,507,442
Previous 4 weeks
(18/05/2018 to 15/06/2018)
1.16 1.18 1.12 1.15 4,722,600 5,395,831
Daily Historical Data
16/07/2018 1.14 1.15 1.13 1.13 52,000 59,607
13/07/2018 1.12 1.14 1.12 1.14 72,000 81,532
12/07/2018 1.11 1.12 1.11 1.11 48,100 53,411
11/07/2018 1.09 1.10 1.09 1.10 30,300 33,177
10/07/2018 1.06 1.08 1.06 1.08 19,400 20,930
09/07/2018 1.05 1.07 1.03 1.06 234,600 245,153
06/07/2018 1.07 1.07 1.03 1.06 107,500 111,464
05/07/2018 1.08 1.08 1.06 1.06 35,200 37,415
04/07/2018 1.09 1.09 1.07 1.07 108,300 117,381
03/07/2018 1.06 1.09 1.06 1.08 68,000 73,255
29/06/2018 1.15 1.15 1.09 1.09 936,200 1,040,312
28/06/2018 1.10 1.15 1.09 1.15 737,100 817,303
27/06/2018 1.13 1.13 1.12 1.12 100,000 112,500
26/06/2018 - - - - 0 0
25/06/2018 1.12 1.12 1.11 1.11 45,100 50,155
22/06/2018 1.15 1.15 1.11 1.11 38,500 43,031
21/06/2018 1.12 1.12 1.12 1.12 3,100 3,472
20/06/2018 1.14 1.14 1.14 1.14 10,000 11,400
19/06/2018 1.12 1.13 1.12 1.12 231,400 259,769
18/06/2018 1.15 1.15 1.12 1.12 150,000 169,500
15/06/2018 1.14 1.16 1.14 1.15 74,100 85,214
14/06/2018 1.16 1.16 1.13 1.14 125,500 143,672
13/06/2018 1.16 1.16 1.14 1.14 40,700 46,418
12/06/2018 1.18 1.18 1.13 1.14 196,200 225,297
11/06/2018 1.15 1.17 1.15 1.17 21,200 24,382
08/06/2018 1.16 1.18 1.16 1.16 158,500 185,243
07/06/2018 1.15 1.16 1.15 1.16 55,900 64,693
06/06/2018 1.15 1.15 1.14 1.14 31,800 36,560
05/06/2018 1.12 1.12 1.12 1.12 38,400 43,008
04/06/2018 1.12 1.12 1.12 1.12 139,100 155,792
01/06/2018 1.13 1.13 1.12 1.13 42,700 48,221

Remark : Volume from SET main board.