Historical price

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

Historical price from May 02, 2018 to Jun 19, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(22/05/2018 to 05/06/2018)
15.60 16.00 14.90 15.00 154,544,800 2,377,664,660
Previous 4 weeks
(23/04/2018 to 21/05/2018)
15.40 16.50 15.10 15.60 237,303,900 3,737,550,920
Daily Historical Data
19/06/2018 13.80 14.10 13.40 13.40 22,509,500 307,363,220
18/06/2018 13.90 14.00 13.80 13.90 8,550,600 118,884,610
15/06/2018 14.00 14.20 13.90 14.00 13,783,200 193,884,650
14/06/2018 14.10 14.20 13.90 14.00 27,628,800 388,398,690
13/06/2018 14.60 14.60 14.30 14.40 21,996,800 317,741,010
12/06/2018 14.90 15.00 14.60 14.70 18,231,200 268,733,900
11/06/2018 15.00 15.10 14.90 14.90 11,754,500 175,685,060
08/06/2018 14.90 15.10 14.80 15.00 18,639,100 279,184,360
07/06/2018 15.20 15.20 14.70 14.80 29,386,400 437,495,400
06/06/2018 15.00 15.30 15.00 15.10 12,820,100 193,878,330
05/06/2018 15.20 15.30 15.00 15.00 16,117,800 243,203,860
04/06/2018 15.30 15.30 15.00 15.10 9,311,000 140,997,230
01/06/2018 15.50 15.50 15.20 15.30 12,985,200 198,893,730
31/05/2018 15.50 15.60 15.30 15.50 11,724,000 181,240,340
30/05/2018 15.70 15.70 15.20 15.30 20,643,200 318,853,170
28/05/2018 15.20 16.00 15.10 15.90 27,172,400 427,484,110
25/05/2018 15.30 15.40 14.90 15.30 20,712,900 313,335,910
24/05/2018 15.60 15.60 15.00 15.30 21,246,500 323,666,890
23/05/2018 15.60 15.90 15.60 15.60 11,715,400 184,508,930
22/05/2018 15.60 15.70 15.50 15.60 2,916,400 45,480,490
21/05/2018 15.50 15.70 15.50 15.60 6,330,000 99,044,560
18/05/2018 15.70 15.80 15.40 15.50 9,334,800 144,978,820
17/05/2018 15.60 15.80 15.50 15.70 5,409,900 84,765,990
16/05/2018 15.60 15.80 15.50 15.60 10,754,500 168,169,020
15/05/2018 15.50 15.90 15.50 15.60 18,999,900 298,172,250
14/05/2018 15.40 15.60 15.40 15.50 6,569,700 101,650,750
11/05/2018 15.50 15.60 15.10 15.40 29,517,900 452,971,490
10/05/2018 16.30 16.30 15.50 15.80 28,520,300 451,458,250
09/05/2018 16.20 16.40 16.10 16.30 6,517,200 106,223,620
08/05/2018 16.40 16.40 16.10 16.10 12,109,000 196,519,470
07/05/2018 16.10 16.50 16.10 16.30 18,347,400 300,242,600
04/05/2018 16.10 16.20 16.00 16.10 6,173,900 99,101,010
03/05/2018 15.90 16.30 15.80 16.10 13,506,300 217,181,620
02/05/2018 15.80 15.90 15.60 15.90 7,705,200 121,476,460
Remark : Volume from SET main board.