Filter Dates:

Historical price from Apr 25, 2018 to Jul 20, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(22/06/2018 to 06/07/2018)		 5.90 6.05 4.00 4.72 69,640,700 344,172,874
Previous 4 weeks
(24/05/2018 to 21/06/2018)		 7.35 7.55 5.85 6.00 54,131,600 350,782,490
Daily Historical Data
20/07/2018 5.50 5.95 5.35 5.85 17,625,100 100,194,905
19/07/2018 5.20 5.50 5.15 5.45 4,576,000 24,518,230
18/07/2018 4.98 5.25 4.94 5.15 2,589,000 13,175,241
17/07/2018 5.00 5.10 4.90 4.98 1,705,500 8,487,554
16/07/2018 5.40 5.40 4.96 4.96 3,505,800 17,991,550
13/07/2018 5.45 5.45 5.30 5.35 1,670,900 9,007,995
12/07/2018 5.40 5.50 5.35 5.40 2,335,000 12,625,070
11/07/2018 5.40 5.65 5.35 5.40 8,046,600 44,392,770
10/07/2018 5.30 5.55 5.20 5.40 10,338,200 55,832,155
09/07/2018 4.60 5.45 4.60 5.15 19,707,100 99,765,627
06/07/2018 4.24 4.80 4.12 4.72 16,745,300 76,342,642
05/07/2018 5.45 5.45 4.00 4.16 25,142,200 112,534,157
04/07/2018 5.65 5.75 5.25 5.45 3,342,500 18,219,790
03/07/2018 5.50 5.80 5.50 5.65 2,954,800 16,726,735
29/06/2018 5.50 5.50 5.35 5.45 1,258,300 6,822,070
28/06/2018 5.60 5.65 5.45 5.50 2,398,800 13,191,930
27/06/2018 5.65 5.85 5.60 5.60 1,845,400 10,563,180
26/06/2018 5.70 5.70 5.45 5.65 5,928,600 33,033,830
25/06/2018 6.05 6.05 5.35 5.75 8,916,700 50,153,440
22/06/2018 5.90 6.00 5.90 6.00 1,108,100 6,585,100
21/06/2018 6.10 6.10 5.90 6.00 1,601,800 9,603,375
20/06/2018 6.00 6.15 6.00 6.05 2,106,600 12,767,740
19/06/2018 6.20 6.20 5.90 6.00 3,819,700 23,052,690
18/06/2018 6.50 6.50 6.20 6.20 2,255,800 14,204,685
15/06/2018 6.25 6.60 6.25 6.50 6,723,700 43,303,155
14/06/2018 6.15 6.25 6.05 6.20 4,738,000 29,255,505
13/06/2018 6.35 6.40 6.10 6.10 2,034,300 12,653,145
12/06/2018 6.50 6.50 6.20 6.30 2,832,600 17,863,660
11/06/2018 6.65 6.65 6.35 6.50 2,129,700 13,751,090
08/06/2018 6.70 6.70 6.60 6.70 1,180,500 7,861,750
07/06/2018 6.85 6.85 6.70 6.75 977,700 6,568,415
06/06/2018 6.75 6.90 6.60 6.70 1,681,600 11,435,730
05/06/2018 6.70 6.75 6.35 6.70 2,047,300 13,469,890
04/06/2018 6.90 6.90 5.85 6.70 8,811,800 55,659,460
01/06/2018 6.90 6.95 6.80 6.80 441,300 3,023,260
31/05/2018 6.95 7.05 6.70 6.95 2,658,700 18,337,725
30/05/2018 6.95 7.10 6.85 6.90 1,218,100 8,487,830
28/05/2018 7.05 7.15 6.95 6.95 1,702,600 11,925,870
25/05/2018 7.20 7.25 7.10 7.15 1,121,300 8,016,605
24/05/2018 7.35 7.55 7.15 7.25 4,048,500 29,540,910
23/05/2018 7.40 7.60 7.35 7.35 2,923,300 21,797,115
22/05/2018 7.05 7.50 7.05 7.50 6,853,600 50,049,900
21/05/2018 6.95 7.05 6.90 7.00 1,500,900 10,510,830
18/05/2018 6.95 7.20 6.90 6.95 2,550,500 17,910,405
17/05/2018 6.90 7.00 6.85 6.95 887,100 6,139,230
16/05/2018 6.85 7.20 6.85 6.90 3,778,500 26,481,450
15/05/2018 6.95 7.00 6.65 6.80 3,991,800 27,213,570
14/05/2018 7.05 7.45 6.90 6.90 5,198,100 36,744,215
11/05/2018 7.10 7.15 6.90 7.05 4,939,900 34,611,125
10/05/2018 8.25 8.25 6.95 7.05 13,471,600 96,681,060
09/05/2018 8.40 8.40 8.20 8.25 493,400 4,075,330
08/05/2018 8.55 8.60 8.20 8.35 1,586,700 13,256,525
07/05/2018 8.70 8.70 8.40 8.65 695,700 5,946,160
04/05/2018 8.75 8.80 8.60 8.60 615,700 5,337,765
03/05/2018 8.50 8.80 8.50 8.75 1,434,500 12,467,725
02/05/2018 8.40 8.40 8.30 8.40 339,200 2,837,900
30/04/2018 8.50 8.50 8.25 8.40 1,502,200 12,570,835
27/04/2018 9.30 9.30 8.45 8.50 6,849,500 59,395,845
26/04/2018 9.45 9.45 9.20 9.30 383,600 3,565,935
25/04/2018 9.30 9.35 9.20 9.20 691,400 6,405,415

Remark : Volume from SET main board.