Historical price

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

Historical price from Jul 03, 2018 to Aug 14, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(13/07/2018 to 26/07/2018)
13.40 14.80 13.10 14.80 147,054,700 2,060,119,980
Previous 4 weeks
(14/06/2018 to 12/07/2018)
14.10 14.20 12.70 13.30 316,209,700 4,276,423,540
Daily Historical Data
14/08/2018 14.60 14.70 14.50 14.70 7,135,200 104,358,560
10/08/2018 14.90 15.00 14.80 14.80 4,359,500 64,778,750
09/08/2018 14.80 15.00 14.70 14.80 7,589,300 113,044,930
08/08/2018 14.80 14.80 14.60 14.70 5,391,200 79,412,230
07/08/2018 14.80 15.00 14.70 14.80 11,504,400 170,550,100
06/08/2018 14.90 15.10 14.70 14.80 7,554,200 112,592,100
03/08/2018 15.00 15.00 14.80 14.90 7,888,600 117,529,120
02/08/2018 14.90 15.00 14.70 15.00 13,697,400 203,258,630
01/08/2018 14.70 15.10 14.60 15.00 31,289,300 466,035,120
31/07/2018 14.80 14.80 14.60 14.60 12,593,400 185,055,390
26/07/2018 14.80 14.80 14.60 14.80 9,727,400 142,840,450
25/07/2018 14.70 14.80 14.30 14.70 10,737,400 156,752,930
24/07/2018 14.60 14.80 14.50 14.70 21,876,600 320,663,730
23/07/2018 13.90 14.60 13.70 14.50 37,579,900 535,829,250
20/07/2018 13.70 13.90 13.60 13.80 15,491,300 213,871,480
19/07/2018 13.40 13.70 13.40 13.60 18,448,700 249,813,790
18/07/2018 13.40 13.40 13.20 13.40 6,699,000 89,217,980
17/07/2018 13.20 13.40 13.20 13.40 6,368,600 84,453,610
16/07/2018 13.20 13.40 13.10 13.30 8,247,000 109,282,690
13/07/2018 13.40 13.40 13.10 13.20 11,878,800 157,394,070
12/07/2018 13.50 13.50 13.20 13.30 24,157,600 321,569,370
11/07/2018 13.60 13.80 13.50 13.70 13,829,800 189,193,480
10/07/2018 13.40 13.80 13.40 13.80 21,803,600 296,469,160
09/07/2018 13.20 13.50 13.10 13.30 11,564,600 153,689,140
06/07/2018 13.10 13.10 12.70 13.00 20,758,800 268,136,090
05/07/2018 13.10 13.10 12.90 13.10 12,119,400 157,751,050
04/07/2018 13.30 13.60 12.80 13.10 16,487,000 218,011,520
03/07/2018 13.10 13.30 13.10 13.30 7,247,400 95,795,400
Remark : Volume from SET main board.