Filter Dates:

Historical price from Jan 24, 2018 to Apr 23, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(22/03/2018 to 04/04/2018)		 10.20 10.90 9.70 9.80 21,554,000 223,688,160
Previous 4 weeks
(21/02/2018 to 21/03/2018)		 12.10 12.50 10.10 10.30 54,236,500 613,549,190
Daily Historical Data
23/04/2018 9.40 9.55 9.30 9.30 1,185,200 11,146,170
20/04/2018 9.35 9.45 9.35 9.45 846,800 7,969,845
19/04/2018 9.15 9.50 9.00 9.30 1,976,800 18,254,455
18/04/2018 9.15 9.20 9.00 9.10 975,800 8,862,285
17/04/2018 9.05 9.30 9.00 9.05 1,748,800 16,007,425
12/04/2018 9.00 9.00 8.90 9.00 1,554,800 13,968,725
11/04/2018 9.00 9.15 8.90 9.00 4,658,500 42,071,170
10/04/2018 10.10 10.10 9.05 9.05 11,395,800 106,082,315
09/04/2018 10.10 10.10 9.70 10.00 1,413,100 14,010,680
05/04/2018 9.85 10.10 9.80 10.00 1,465,200 14,615,585
04/04/2018 10.00 10.00 9.70 9.80 2,560,800 25,141,990
03/04/2018 10.90 10.90 10.00 10.00 5,744,900 58,759,380
02/04/2018 10.50 10.80 10.30 10.80 2,198,100 23,393,780
30/03/2018 10.40 10.60 10.30 10.50 1,754,500 18,358,440
29/03/2018 10.40 10.40 10.20 10.40 1,643,000 16,944,350
28/03/2018 10.80 10.90 10.40 10.40 1,416,300 15,035,680
27/03/2018 10.90 10.90 10.60 10.60 1,062,000 11,381,730
26/03/2018 10.30 10.90 10.30 10.80 2,187,800 23,464,760
23/03/2018 10.20 10.60 10.20 10.30 448,900 4,657,580
22/03/2018 10.20 10.80 10.00 10.50 2,537,700 26,550,470
21/03/2018 10.50 10.50 10.30 10.30 895,200 9,293,420
20/03/2018 10.80 10.80 10.40 10.50 2,519,200 26,467,830
19/03/2018 11.10 11.10 10.80 10.80 391,300 4,270,710
16/03/2018 10.90 11.20 10.70 11.10 1,787,200 19,636,840
15/03/2018 11.30 12.10 10.80 10.80 4,381,600 50,192,550
14/03/2018 10.30 11.20 10.10 11.20 2,335,200 25,557,020
13/03/2018 10.40 11.30 10.40 11.30 1,645,800 18,037,590
12/03/2018 10.80 10.80 10.20 10.60 4,293,500 44,880,730
09/03/2018 11.00 11.00 10.60 10.80 1,377,300 14,850,100
08/03/2018 11.00 11.40 10.50 11.20 1,057,300 11,529,790
07/03/2018 11.00 11.10 10.80 11.00 559,900 6,145,030
06/03/2018 10.40 11.10 10.40 11.10 2,508,500 26,728,670
05/03/2018 11.60 11.60 10.50 10.60 6,731,600 72,812,420
02/03/2018 12.10 12.30 11.60 11.60 2,810,100 32,852,270
28/02/2018 11.90 12.20 11.50 12.20 3,035,700 35,815,550
27/02/2018 12.40 12.50 11.00 11.90 6,688,500 78,668,870
26/02/2018 12.20 12.50 12.00 12.40 1,447,300 17,840,250
23/02/2018 12.20 12.50 12.00 12.20 2,548,300 31,418,340
22/02/2018 11.70 12.20 11.30 12.20 2,389,700 27,975,140
21/02/2018 12.10 12.50 11.70 11.80 4,833,300 58,576,070
20/02/2018 11.30 12.10 11.30 12.10 3,884,300 45,904,630
19/02/2018 11.50 11.90 11.50 11.50 2,384,200 27,812,330
16/02/2018 11.30 11.70 11.10 11.70 2,731,800 31,142,690
15/02/2018 11.00 11.50 10.80 11.50 4,166,500 46,847,260
14/02/2018 10.10 11.10 10.10 10.90 12,070,500 129,858,110
13/02/2018 10.20 10.20 9.95 10.00 2,283,400 22,862,305
12/02/2018 10.10 10.20 9.85 10.20 937,000 9,395,690
09/02/2018 9.80 10.00 9.65 10.00 2,254,800 22,295,085
08/02/2018 9.80 10.20 9.65 10.00 4,663,800 46,611,155
07/02/2018 9.95 9.95 9.45 9.75 1,977,100 19,158,355
06/02/2018 9.45 10.00 9.30 9.80 3,014,900 28,970,870
05/02/2018 9.80 9.80 9.30 9.70 1,849,700 17,766,320
02/02/2018 10.00 10.40 9.80 9.95 7,577,200 76,423,450
01/02/2018 9.90 9.95 9.80 9.95 3,319,700 32,923,370
31/01/2018 9.90 10.20 9.75 9.95 8,139,100 80,808,520
30/01/2018 9.80 10.00 9.60 9.95 6,561,200 64,703,525
29/01/2018 9.10 9.75 9.00 9.70 6,153,000 59,120,555
26/01/2018 9.20 9.20 8.90 9.10 678,700 6,113,655
25/01/2018 9.05 9.40 8.90 9.20 2,476,100 22,831,445
24/01/2018 9.20 9.20 9.00 9.00 825,400 7,459,620

Remark : Volume from SET main board.