This printed article is located at http://ba.listedcompany.com/historical_price.html

Historical Price

Filter Dates:
From / / To / /

Historical price from May 02, 2018 to Jun 22, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(25/05/2018 to 08/06/2018)
14.90 15.40 14.70 14.80 22,086,100 332,322,810
Previous 4 weeks
(26/04/2018 to 24/05/2018)
15.80 15.80 14.00 15.00 34,980,100 520,983,960
Daily Historical Data
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
31/05/2018 15.40 15.40 15.10 15.10 1,772,000 26,893,700
30/05/2018 15.00 15.40 15.00 15.40 3,188,000 48,623,510
28/05/2018 15.00 15.40 14.90 15.20 3,471,000 52,861,470
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
Remark : Volume from SET main board.

Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2018. ThaiListedCompany.com. All Rights Reserved.