Historical Price

Filter Dates:
From / / To / /

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

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(25/05/2018 to 08/06/2018)
21.60 22.30 21.50 21.70 18,844,300 411,521,000
Previous 4 weeks
(26/04/2018 to 24/05/2018)
21.80 22.70 21.30 21.60 49,520,400 1,079,649,720
Daily Historical Data
22/06/2018 21.10 21.30 20.90 21.00 1,187,800 25,041,010
21/06/2018 21.20 21.20 20.80 20.90 3,839,700 80,441,650
20/06/2018 21.00 21.20 20.90 21.20 2,009,100 42,295,810
19/06/2018 21.40 21.50 21.00 21.10 3,757,900 79,887,090
18/06/2018 21.50 21.80 21.50 21.60 1,684,900 36,398,400
15/06/2018 21.60 21.70 21.60 21.70 1,774,900 38,448,050
14/06/2018 21.60 21.70 21.50 21.60 2,890,000 62,475,480
13/06/2018 21.80 21.90 21.80 21.90 633,100 13,833,120
12/06/2018 21.80 21.90 21.80 21.80 926,400 20,234,250
11/06/2018 21.70 21.90 21.70 21.80 813,800 17,727,290
08/06/2018 21.70 21.80 21.60 21.70 892,800 19,368,610
07/06/2018 21.90 22.10 21.70 21.70 2,765,300 60,353,350
06/06/2018 21.80 22.10 21.70 21.90 1,671,200 36,689,240
05/06/2018 21.60 21.80 21.50 21.80 2,515,900 54,480,680
04/06/2018 21.70 22.00 21.60 21.70 1,918,000 41,726,740
01/06/2018 22.30 22.30 21.80 21.80 1,575,000 34,704,000
31/05/2018 21.80 22.30 21.80 22.30 2,470,100 54,575,080
30/05/2018 21.80 22.00 21.70 21.90 2,015,000 43,991,970
28/05/2018 21.60 22.00 21.60 21.90 2,041,900 44,492,420
25/05/2018 21.60 21.70 21.50 21.50 979,100 21,138,910
24/05/2018 21.60 21.90 21.50 21.60 3,253,100 70,429,620
23/05/2018 21.50 21.70 21.50 21.60 2,028,700 43,790,520
22/05/2018 21.60 21.60 21.40 21.50 2,197,400 47,258,380
21/05/2018 21.50 21.60 21.30 21.60 3,967,700 85,243,770
18/05/2018 21.50 21.60 21.30 21.40 5,715,000 122,563,900
17/05/2018 21.50 21.80 21.40 21.50 4,458,600 95,995,350
16/05/2018 21.60 21.70 21.50 21.50 4,396,900 94,996,530
15/05/2018 21.70 21.90 21.70 21.70 3,361,600 73,112,560
14/05/2018 22.00 22.20 21.80 21.80 2,298,200 50,350,520
11/05/2018 22.00 22.20 21.90 22.00 2,694,700 59,331,830
10/05/2018 22.40 22.40 22.10 22.10 925,200 20,497,130
09/05/2018 22.40 22.40 22.10 22.30 977,100 21,789,480
08/05/2018 22.10 22.40 22.10 22.40 1,703,000 37,839,730
07/05/2018 22.20 22.40 22.10 22.20 1,135,000 25,205,190
04/05/2018 22.20 22.40 22.20 22.20 1,292,800 28,774,390
03/05/2018 22.70 22.70 22.20 22.30 3,227,900 72,153,260
02/05/2018 22.30 22.70 22.10 22.70 2,219,300 49,797,270
Remark : Volume from SET main board.