TH EN

Investor Relations

Historical Price

Email This  Print This 
Filter Dates:
From / / To / /

Historical price from May 02, 2018 to Jun 21, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(24/05/2018 to 07/06/2018)
3.02 3.26 2.82 2.98 31,414,900 96,380,164
Previous 4 weeks
(25/04/2018 to 23/05/2018)
3.10 3.20 2.96 3.00 29,565,600 90,275,142
Daily Historical Data
21/06/2018 2.90 2.92 2.84 2.84 664,500 1,906,056
20/06/2018 2.88 2.94 2.84 2.90 1,926,700 5,571,478
19/06/2018 2.96 2.98 2.90 2.90 2,149,100 6,333,332
18/06/2018 2.98 2.98 2.96 2.98 1,304,200 3,883,508
15/06/2018 2.96 3.00 2.96 2.98 497,400 1,482,328
14/06/2018 2.98 2.98 2.96 2.98 461,400 1,374,676
13/06/2018 3.00 3.02 2.96 2.98 1,277,300 3,828,042
12/06/2018 2.98 3.00 2.96 2.98 571,500 1,703,600
11/06/2018 2.96 3.02 2.94 2.96 3,090,000 9,207,592
08/06/2018 2.98 2.98 2.94 2.94 404,900 1,195,652
07/06/2018 2.94 3.00 2.94 2.98 1,059,200 3,143,384
06/06/2018 2.90 2.98 2.90 2.94 1,023,400 3,012,706
05/06/2018 2.92 2.96 2.82 2.92 3,792,300 10,945,956
04/06/2018 3.02 3.04 2.88 2.94 4,701,000 13,860,478
01/06/2018 3.10 3.12 3.04 3.04 1,432,800 4,401,786
31/05/2018 3.16 3.16 3.08 3.08 1,957,200 6,087,914
30/05/2018 3.18 3.26 3.10 3.16 3,087,700 9,801,422
28/05/2018 3.20 3.24 3.18 3.20 4,093,900 13,157,704
25/05/2018 3.06 3.18 3.06 3.18 7,488,000 23,516,984
24/05/2018 3.02 3.08 3.02 3.04 2,779,400 8,451,830
23/05/2018 3.00 3.04 2.98 3.00 2,689,900 8,072,166
22/05/2018 2.98 3.08 2.98 3.00 3,052,200 9,206,022
21/05/2018 3.00 3.00 2.98 2.98 1,222,500 3,646,392
18/05/2018 3.00 3.00 2.96 2.98 748,300 2,229,286
17/05/2018 2.98 3.00 2.98 2.98 1,326,700 3,956,954
16/05/2018 3.00 3.02 2.98 2.98 1,867,800 5,593,254
15/05/2018 3.06 3.06 2.98 3.02 2,251,800 6,783,104
14/05/2018 3.10 3.14 3.06 3.06 3,590,500 11,073,800
11/05/2018 3.10 3.14 3.08 3.12 1,351,500 4,189,934
10/05/2018 3.06 3.18 3.04 3.08 3,199,300 9,925,880
09/05/2018 3.04 3.06 3.02 3.04 1,194,800 3,632,078
08/05/2018 3.06 3.08 3.04 3.06 793,000 2,418,336
07/05/2018 3.08 3.10 3.06 3.06 589,800 1,812,044
04/05/2018 3.12 3.12 3.10 3.10 874,300 2,719,600
03/05/2018 3.14 3.14 3.10 3.10 223,900 696,386
02/05/2018 3.12 3.16 3.10 3.10 781,900 2,439,934

Remark : Volume from SET main board.