Filter Dates:
From / / To / /

Historical price from Jul 03, 2018 to Aug 16, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(17/07/2018 to 01/08/2018)
6.70 6.80 6.65 6.70 1,251,400 8,391,125
Previous 4 weeks
(18/06/2018 to 16/07/2018)
6.80 6.85 6.35 6.70 3,314,400 21,937,675
Daily Historical Data
16/08/2018 6.60 6.60 6.50 6.55 214,000 1,403,750
15/08/2018 6.65 6.65 6.55 6.60 215,400 1,422,475
14/08/2018 6.60 6.65 6.60 6.65 1,042,500 6,931,380
10/08/2018 6.65 6.65 6.60 6.60 101,000 668,025
09/08/2018 6.60 6.65 6.60 6.65 124,700 828,695
08/08/2018 6.65 6.65 6.55 6.65 223,700 1,477,895
07/08/2018 6.70 6.75 6.60 6.65 528,800 3,525,525
06/08/2018 6.75 6.75 6.70 6.70 78,100 525,055
03/08/2018 6.70 6.75 6.70 6.75 117,800 789,370
02/08/2018 6.70 6.70 6.60 6.65 154,300 1,028,940
01/08/2018 6.70 6.75 6.70 6.70 186,800 1,252,900
31/07/2018 6.80 6.80 6.65 6.65 219,800 1,476,375
26/07/2018 6.75 6.80 6.70 6.70 197,600 1,325,635
25/07/2018 6.70 6.70 6.65 6.70 188,100 1,260,120
24/07/2018 6.65 6.70 6.65 6.65 51,400 344,350
23/07/2018 6.70 6.75 6.65 6.65 122,500 818,035
20/07/2018 6.70 6.75 6.70 6.70 139,900 938,030
19/07/2018 6.70 6.75 6.70 6.70 115,200 773,430
18/07/2018 6.70 6.75 6.70 6.70 17,700 119,155
17/07/2018 6.70 6.75 6.70 6.75 12,400 83,095
16/07/2018 6.80 6.80 6.70 6.70 12,000 81,005
13/07/2018 6.70 6.85 6.70 6.70 55,900 376,935
12/07/2018 6.80 6.80 6.75 6.75 15,200 103,205
11/07/2018 6.80 6.80 6.70 6.70 31,900 214,560
10/07/2018 6.80 6.80 6.70 6.80 48,200 327,700
09/07/2018 6.65 6.80 6.65 6.80 82,300 556,695
06/07/2018 6.65 6.70 6.60 6.65 56,700 377,060
05/07/2018 6.75 6.75 6.65 6.65 62,800 418,335
04/07/2018 6.65 6.70 6.65 6.70 32,500 217,445
03/07/2018 6.55 6.60 6.50 6.60 57,800 379,425
Remark : Volume from SET main board.