Stock Information

Historical Price

Filter Dates:
From
To

Historical price from 02 Mar 2018 to 20 Apr 2018

Date Open High Low Close Volume (Share) Value (Baht)
20/04/2018 8.90 9.20 8.85 9.15 10,256,400 92,929,760
19/04/2018 8.60 8.85 8.60 8.85 5,334,300 46,668,795
18/04/2018 8.60 8.75 8.55 8.55 1,945,400 16,788,350
17/04/2018 8.60 8.75 8.50 8.55 1,645,100 14,168,020
12/04/2018 8.60 8.65 8.50 8.60 565,200 4,850,990
11/04/2018 8.75 8.85 8.60 8.60 2,803,600 24,425,865
10/04/2018 8.65 8.70 8.55 8.70 1,035,000 8,937,455
09/04/2018 8.65 8.65 8.50 8.50 2,153,900 18,457,225
05/04/2018 8.45 8.60 8.40 8.60 2,962,300 25,175,850
04/04/2018 8.65 8.65 8.35 8.35 3,282,400 27,736,515
03/04/2018 8.75 8.80 8.55 8.55 2,281,000 19,650,480
02/04/2018 8.90 9.00 8.75 8.75 1,724,000 15,218,665
30/03/2018 9.00 9.00 8.85 8.95 1,817,200 16,225,675
29/03/2018 9.05 9.05 8.80 8.85 3,170,700 28,224,295
28/03/2018 9.20 9.20 9.00 9.00 4,128,000 37,477,320
27/03/2018 9.15 9.40 9.15 9.25 5,215,700 48,237,225
26/03/2018 9.50 9.55 9.10 9.10 8,321,900 77,599,785
23/03/2018 9.45 9.70 9.30 9.40 15,585,400 148,292,905
22/03/2018 9.35 9.50 9.35 9.40 6,514,000 61,570,145
21/03/2018 9.05 9.55 9.00 9.35 9,857,700 91,730,755
20/03/2018 8.90 9.00 8.80 9.00 1,027,600 9,219,725
19/03/2018 9.05 9.10 8.85 8.95 1,729,600 15,587,765
16/03/2018 9.20 9.25 9.00 9.00 3,672,700 33,501,045
15/03/2018 8.90 9.20 8.90 9.15 3,867,500 35,094,890
14/03/2018 8.80 9.20 8.80 8.90 14,269,000 128,438,410
13/03/2018 8.75 9.00 8.70 8.85 4,945,100 43,801,175
12/03/2018 8.40 8.90 8.30 8.85 10,355,100 89,283,090
09/03/2018 8.40 8.50 8.20 8.30 5,541,400 46,029,595
08/03/2018 9.05 9.05 8.05 8.30 34,020,000 286,377,360
07/03/2018 9.35 9.40 9.05 9.05 6,016,000 55,245,650
06/03/2018 9.45 9.55 9.30 9.30 7,400,000 69,881,215
05/03/2018 9.90 9.95 6.95 9.30 33,708,800 315,142,260
02/03/2018 9.95 10.10 9.90 9.90 3,603,500 35,850,215

Remark : Volume from SET main board.