Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 01, 2018 to Sep 24, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(28/08/2018 to 10/09/2018)
6.75 6.95 6.40 6.70 71,480,400 482,964,620
Previous 4 weeks
(26/07/2018 to 27/08/2018)
6.55 6.80 6.10 6.75 124,139,600 811,874,575
Daily Historical Data
24/09/2018 7.15 7.15 6.90 6.95 10,591,100 74,078,950
21/09/2018 7.05 7.20 6.95 7.10 17,544,100 124,112,120
20/09/2018 6.95 7.05 6.90 6.95 4,199,900 29,287,710
19/09/2018 7.10 7.15 6.85 6.90 20,106,600 140,004,075
18/09/2018 6.95 7.05 6.90 7.05 11,867,300 82,787,300
17/09/2018 7.00 7.10 6.90 6.90 11,844,200 82,640,230
14/09/2018 7.05 7.15 6.85 7.00 22,031,100 154,954,960
13/09/2018 6.95 7.10 6.85 7.05 29,182,500 204,118,380
12/09/2018 6.75 6.85 6.70 6.80 5,320,200 36,061,330
11/09/2018 6.70 6.80 6.70 6.75 12,735,700 85,846,180
10/09/2018 6.70 6.75 6.65 6.70 2,434,700 16,336,760
07/09/2018 6.60 6.75 6.55 6.65 4,991,800 33,254,330
06/09/2018 6.65 6.70 6.40 6.60 10,963,000 71,706,005
05/09/2018 6.70 6.75 6.60 6.70 6,608,600 44,252,935
04/09/2018 6.90 6.90 6.70 6.70 6,357,100 43,127,560
03/09/2018 6.80 6.95 6.80 6.90 11,280,500 77,504,115
31/08/2018 6.80 6.80 6.70 6.80 3,882,100 26,203,390
30/08/2018 6.90 6.90 6.80 6.85 1,652,600 11,338,170
29/08/2018 6.85 6.90 6.80 6.90 8,234,700 56,532,930
28/08/2018 6.75 6.90 6.70 6.85 15,075,300 102,708,425
27/08/2018 6.65 6.80 6.65 6.75 4,266,300 28,699,955
24/08/2018 6.70 6.70 6.65 6.65 1,569,900 10,458,900
23/08/2018 6.80 6.80 6.65 6.70 1,720,000 11,525,210
22/08/2018 6.75 6.80 6.70 6.75 11,765,400 79,304,710
21/08/2018 6.70 6.80 6.60 6.75 17,571,500 118,233,975
20/08/2018 6.55 6.70 6.50 6.70 8,311,100 54,865,435
17/08/2018 6.50 6.60 6.45 6.50 6,718,100 43,757,115
16/08/2018 6.30 6.50 6.25 6.50 6,454,300 41,537,070
15/08/2018 6.30 6.40 6.20 6.35 4,253,900 26,854,125
14/08/2018 6.50 6.50 6.10 6.30 8,003,000 50,333,710
10/08/2018 6.50 6.55 6.45 6.50 3,831,100 24,832,030
09/08/2018 6.40 6.50 6.40 6.50 3,606,700 23,275,305
08/08/2018 6.40 6.50 6.40 6.45 3,900,800 25,121,690
07/08/2018 6.45 6.50 6.40 6.40 4,871,400 31,407,465
06/08/2018 6.45 6.55 6.40 6.45 5,300,200 34,175,405
03/08/2018 6.40 6.55 6.40 6.45 5,084,500 32,935,410
02/08/2018 6.45 6.55 6.35 6.35 5,983,600 38,540,775
01/08/2018 6.40 6.60 6.40 6.50 14,652,600 95,503,870
Remark : Volume from SET main board.