Investor Relations Home


Home > Stock Info > Historical Price
Filter Dates:
From / / To / /

Historical price from Jun 01, 2018 to Jul 13, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(15/06/2018 to 28/06/2018)
14.60 14.60 12.50 12.50 11,622,700 159,185,710
Previous 4 weeks
(17/05/2018 to 14/06/2018)
14.70 15.40 14.00 14.50 40,080,800 597,765,030
Daily Historical Data
13/07/2018 12.50 12.50 12.30 12.50 1,609,300 20,060,240
12/07/2018 12.60 12.60 12.40 12.50 582,600 7,280,710
11/07/2018 12.30 12.50 12.20 12.50 1,330,400 16,505,930
10/07/2018 12.30 12.50 12.20 12.50 1,309,800 16,169,330
09/07/2018 12.20 12.40 12.00 12.40 889,800 10,908,580
06/07/2018 11.80 12.20 11.80 12.20 748,700 8,988,520
05/07/2018 12.00 12.10 11.80 11.80 590,900 7,049,920
04/07/2018 12.10 12.20 11.90 12.00 902,900 10,853,250
03/07/2018 12.00 12.30 11.60 12.20 2,248,200 26,863,320
29/06/2018 12.60 12.60 11.40 11.40 3,493,800 41,595,180
28/06/2018 13.30 13.30 12.50 12.50 1,824,200 23,452,060
27/06/2018 13.20 13.40 13.10 13.20 1,399,000 18,564,590
26/06/2018 13.70 13.70 13.20 13.20 1,919,100 25,734,170
25/06/2018 13.90 14.00 13.70 13.70 891,400 12,322,130
22/06/2018 14.00 14.10 13.90 13.90 579,500 8,102,480
21/06/2018 14.30 14.30 14.00 14.10 856,300 12,045,250
20/06/2018 13.90 14.30 13.90 14.20 573,200 8,085,640
19/06/2018 14.20 14.20 13.90 14.00 2,028,700 28,483,220
18/06/2018 14.50 14.50 14.20 14.20 651,400 9,369,090
15/06/2018 14.60 14.60 14.40 14.50 899,900 13,027,080
14/06/2018 14.80 14.80 14.40 14.50 1,675,500 24,371,030
13/06/2018 14.80 15.00 14.80 14.80 888,000 13,174,660
12/06/2018 15.00 15.10 14.80 14.80 1,322,900 19,796,440
11/06/2018 14.80 14.90 14.70 14.90 261,700 3,874,850
08/06/2018 14.80 14.90 14.70 14.80 505,100 7,472,850
07/06/2018 14.90 15.10 14.80 14.80 2,116,100 31,646,370
06/06/2018 14.70 15.30 14.70 14.80 4,807,400 72,083,400
05/06/2018 14.90 15.10 14.70 14.70 1,656,100 24,539,610
04/06/2018 14.80 15.20 14.70 15.00 2,675,500 39,954,570
01/06/2018 15.20 15.20 14.80 14.80 1,209,700 18,041,950
Remark : Volume from SET main board.