Historical Price
Filter Dates:
From
To

Historical price From 03 July 2018 To 20 August 2018
Date Open High Low Close Volume (Share) Value (Baht)
20/08/2018 7.10 7.30 7.10 7.25 2,540,900 18,323,290
17/08/2018 7.25 7.25 7.05 7.05 2,431,300 17,340,135
16/08/2018 7.35 7.60 7.05 7.05 11,434,500 83,587,325
15/08/2018 7.05 7.25 7.05 7.25 7,229,800 51,500,170
14/08/2018 6.90 7.20 6.85 7.05 5,180,900 36,527,810
10/08/2018 6.95 7.00 6.85 6.95 4,314,600 29,965,130
09/08/2018 6.75 7.10 6.70 6.90 8,817,700 60,928,790
08/08/2018 6.60 6.80 6.60 6.75 1,717,100 11,542,060
07/08/2018 6.55 6.65 6.55 6.60 649,200 4,288,875
06/08/2018 6.55 6.65 6.55 6.55 355,200 2,338,725
03/08/2018 6.60 6.65 6.55 6.55 750,600 4,956,270
02/08/2018 6.60 6.65 6.45 6.55 1,219,800 7,969,700
01/08/2018 6.60 6.75 6.60 6.60 1,419,900 9,458,625
31/07/2018 6.60 6.65 6.55 6.55 497,600 3,279,370
26/07/2018 6.55 6.70 6.55 6.60 1,333,900 8,832,815
25/07/2018 6.65 6.65 6.50 6.50 1,638,900 10,744,515
24/07/2018 6.80 6.80 6.55 6.55 2,873,700 19,115,705
23/07/2018 6.80 6.90 6.75 6.75 1,869,100 12,741,900
20/07/2018 6.60 6.80 6.60 6.80 2,359,100 15,891,300
19/07/2018 6.60 6.70 6.55 6.60 1,021,700 6,745,020
18/07/2018 6.45 6.75 6.45 6.60 2,198,500 14,516,155
17/07/2018 6.80 6.85 6.45 6.50 3,644,000 24,173,860
16/07/2018 6.70 6.90 6.70 6.80 2,087,500 14,212,825
13/07/2018 6.90 6.90 6.60 6.70 2,785,300 18,773,030
12/07/2018 6.80 6.95 6.75 6.85 2,526,500 17,340,310
11/07/2018 6.75 6.90 6.75 6.80 2,794,600 18,959,340
10/07/2018 7.00 7.20 6.85 6.85 8,668,500 61,088,300
09/07/2018 6.95 7.20 6.95 7.05 16,363,100 115,512,300
06/07/2018 6.55 6.90 6.45 6.90 4,050,500 27,260,700
05/07/2018 6.70 6.75 6.40 6.55 4,774,100 31,482,690
04/07/2018 6.90 6.95 6.70 6.70 8,010,700 54,570,885
03/07/2018 6.70 7.00 6.65 6.90 8,874,500 60,730,420

Remark : Volume from SET main board.