Historical Price

Filter Dates:

From
To

Historical price From 26 June 2018 To 21 September 2018

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(27 August 2018 To 07 September 2018)
6.60 6.70 5.80 5.95 23,562,000 145,263,715
Previous 4 weeks
(25 July 2018 To 24 August 2018)
6.70 6.80 6.50 6.60 5,778,300 38,434,515
Daily Historical Data
21 September 2018 6.10 6.25 6.05 6.15 1,529,700 9,444,060
20 September 2018 6.10 6.15 6.05 6.10 832,100 5,071,655
19 September 2018 5.95 6.15 5.95 6.10 1,426,400 8,666,190
18 September 2018 5.95 6.00 5.90 5.95 1,151,800 6,876,500
17 September 2018 5.95 6.00 5.90 5.95 399,600 2,372,345
14 September 2018 5.95 6.00 5.90 6.00 333,400 1,983,060
13 September 2018 6.00 6.00 5.90 5.90 390,700 2,318,370
12 September 2018 6.00 6.00 5.90 5.90 235,600 1,395,670
11 September 2018 5.95 6.00 5.90 5.95 212,900 1,267,255
10 September 2018 6.00 6.00 5.90 5.95 527,500 3,147,730
07 September 2018 5.95 6.00 5.90 5.95 185,500 1,106,570
06 September 2018 5.90 5.95 5.85 5.95 453,400 2,670,270
05 September 2018 5.95 6.00 5.85 5.85 1,137,000 6,733,210
04 September 2018 6.00 6.05 5.95 5.95 695,200 4,171,785
03 September 2018 6.05 6.10 5.90 5.95 2,132,200 12,799,605
31 August 2018 6.00 6.00 5.80 5.90 4,500,800 26,604,195
30 August 2018 6.40 6.40 5.95 6.00 6,787,400 41,270,880
29 August 2018 6.60 6.60 6.30 6.35 4,787,200 30,773,445
28 August 2018 6.65 6.70 6.55 6.60 1,898,600 12,609,510
27 August 2018 6.60 6.70 6.60 6.60 984,700 6,524,245
24 August 2018 6.60 6.65 6.60 6.60 98,500 651,300
23 August 2018 6.60 6.65 6.60 6.65 360,700 2,398,520
22 August 2018 6.65 6.65 6.60 6.65 522,200 3,468,320
21 August 2018 6.65 6.65 6.60 6.65 591,900 3,931,660
20 August 2018 6.65 6.65 6.60 6.65 307,300 2,042,680
17 August 2018 6.60 6.65 6.60 6.60 305,100 2,025,895
16 August 2018 6.60 6.60 6.50 6.55 214,000 1,403,750
15 August 2018 6.65 6.65 6.55 6.60 215,400 1,422,475
14 August 2018 6.60 6.65 6.60 6.65 1,042,500 6,931,380
10 August 2018 6.65 6.65 6.60 6.60 101,000 668,025
09 August 2018 6.60 6.65 6.60 6.65 124,700 828,695
08 August 2018 6.65 6.65 6.55 6.65 223,700 1,477,895
07 August 2018 6.70 6.75 6.60 6.65 528,800 3,525,525
06 August 2018 6.75 6.75 6.70 6.70 78,100 525,055
03 August 2018 6.70 6.75 6.70 6.75 117,800 789,370
02 August 2018 6.70 6.70 6.60 6.65 154,300 1,028,940
01 August 2018 6.70 6.75 6.70 6.70 186,800 1,252,900
31 July 2018 6.80 6.80 6.65 6.65 219,800 1,476,375
26 July 2018 6.75 6.80 6.70 6.70 197,600 1,325,635
25 July 2018 6.70 6.70 6.65 6.70 188,100 1,260,120
24 July 2018 6.65 6.70 6.65 6.65 51,400 344,350
23 July 2018 6.70 6.75 6.65 6.65 122,500 818,035
20 July 2018 6.70 6.75 6.70 6.70 139,900 938,030
19 July 2018 6.70 6.75 6.70 6.70 115,200 773,430
18 July 2018 6.70 6.75 6.70 6.70 17,700 119,155
17 July 2018 6.70 6.75 6.70 6.75 12,400 83,095
16 July 2018 6.80 6.80 6.70 6.70 12,000 81,005
13 July 2018 6.70 6.85 6.70 6.70 55,900 376,935
12 July 2018 6.80 6.80 6.75 6.75 15,200 103,205
11 July 2018 6.80 6.80 6.70 6.70 31,900 214,560
10 July 2018 6.80 6.80 6.70 6.80 48,200 327,700
09 July 2018 6.65 6.80 6.65 6.80 82,300 556,695
06 July 2018 6.65 6.70 6.60 6.65 56,700 377,060
05 July 2018 6.75 6.75 6.65 6.65 62,800 418,335
04 July 2018 6.65 6.70 6.65 6.70 32,500 217,445
03 July 2018 6.55 6.60 6.50 6.60 57,800 379,425
29 June 2018 6.45 6.50 6.40 6.45 609,700 3,933,155
28 June 2018 6.65 6.65 6.35 6.50 500,200 3,265,390
27 June 2018 6.65 6.70 6.60 6.65 147,400 983,720
26 June 2018 6.70 6.70 6.65 6.65 295,300 1,977,435

Remark : Volume from SET main board.