Investor Relations Home


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

Historical price from Apr 02, 2018 to May 25, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(27/04/2018 to 11/05/2018)
15.20 15.70 14.40 14.40 12,121,800 182,950,720
Previous 4 weeks
(27/03/2018 to 26/04/2018)
14.50 16.10 14.20 15.40 41,941,900 650,567,750
Daily Historical Data
25/05/2018 14.90 15.00 14.80 14.90 685,200 10,205,380
24/05/2018 14.90 15.40 14.80 15.00 4,567,400 69,226,400
23/05/2018 14.80 15.00 14.70 14.90 1,280,500 19,032,120
22/05/2018 14.70 14.90 14.50 14.90 1,605,800 23,610,240
21/05/2018 14.80 14.80 14.50 14.50 588,700 8,615,140
18/05/2018 14.40 14.80 14.30 14.70 2,293,900 33,480,130
17/05/2018 14.70 14.70 14.00 14.40 3,510,300 50,261,210
16/05/2018 14.80 14.80 14.50 14.70 1,351,100 19,819,160
15/05/2018 14.90 15.20 14.60 14.80 4,352,500 64,713,320
14/05/2018 14.50 14.60 14.30 14.60 2,117,100 30,715,250
11/05/2018 14.50 14.60 14.40 14.40 890,600 12,888,460
10/05/2018 14.70 14.70 14.50 14.50 806,200 11,732,490
09/05/2018 14.80 14.90 14.50 14.80 1,210,700 17,822,600
08/05/2018 15.10 15.20 14.80 14.80 1,580,700 23,675,970
07/05/2018 15.20 15.30 15.10 15.10 1,660,200 25,283,900
04/05/2018 15.20 15.40 15.20 15.20 545,400 8,335,020
03/05/2018 15.10 15.70 15.10 15.30 2,211,200 34,102,070
02/05/2018 15.20 15.30 15.00 15.20 951,400 14,429,910
30/04/2018 15.20 15.50 15.20 15.20 1,124,100 17,226,230
27/04/2018 15.20 15.50 15.20 15.30 1,141,300 17,454,070
26/04/2018 15.80 15.80 15.40 15.40 1,191,000 18,560,270
25/04/2018 16.00 16.00 15.60 15.70 1,145,400 18,039,630
24/04/2018 15.80 16.00 15.70 16.00 1,854,100 29,438,530
23/04/2018 15.70 15.90 15.50 15.90 1,726,500 27,107,010
20/04/2018 15.60 15.70 15.30 15.70 1,626,300 25,262,190
19/04/2018 15.60 15.80 15.20 15.60 3,643,000 56,334,450
18/04/2018 15.30 15.70 15.20 15.70 1,923,500 29,912,170
17/04/2018 15.90 15.90 15.20 15.20 1,942,300 30,148,710
12/04/2018 16.00 16.10 15.70 16.00 1,686,700 26,793,530
11/04/2018 15.70 16.00 15.70 16.00 1,794,100 28,528,740
10/04/2018 16.00 16.00 15.70 15.80 2,301,700 36,580,820
09/04/2018 15.70 16.00 15.30 16.00 4,457,200 70,496,930
05/04/2018 15.30 15.60 15.10 15.60 2,639,200 40,752,380
04/04/2018 15.60 15.60 15.00 15.00 3,580,200 54,824,100
03/04/2018 14.60 15.80 14.60 15.70 7,617,900 117,080,300
02/04/2018 14.50 14.70 14.40 14.70 486,200 7,086,930
Remark : Volume from SET main board.