Investor Relations

Historical Price

Filter Dates:
From
To

Historical price from Jan 03, 2018 to Feb 19, 2018
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(23/01/2018 to 05/02/2018)
15.50 15.70 15.00 15.00 21,825,100 334,947,190
Previous 4 weeks
(22/12/2017 to 22/01/2018)
16.80 17.00 14.90 15.50 169,933,200 2,672,389,210
Daily Historical Data
19/02/2018 15.50 15.60 15.30 15.40 2,444,000 37,676,940
16/02/2018 15.50 15.60 15.40 15.50 4,958,100 76,947,280
15/02/2018 14.80 15.60 14.70 15.60 10,519,700 161,375,060
14/02/2018 14.90 15.00 14.70 14.70 1,239,900 18,392,960
13/02/2018 14.90 15.00 14.80 14.90 1,181,700 17,605,950
12/02/2018 14.90 15.00 14.80 14.90 268,500 4,001,850
09/02/2018 14.70 14.90 14.70 14.80 970,000 14,345,590
08/02/2018 14.90 15.00 14.80 14.90 970,800 14,470,290
07/02/2018 15.00 15.10 14.90 14.90 2,618,600 39,273,920
06/02/2018 14.80 14.90 14.50 14.70 4,984,700 73,253,380
05/02/2018 15.00 15.20 15.00 15.00 2,836,600 42,746,340
02/02/2018 15.40 15.40 15.30 15.30 987,600 15,142,080
01/02/2018 15.40 15.50 15.30 15.40 1,043,300 16,068,730
31/01/2018 15.40 15.50 15.40 15.40 814,300 12,540,430
30/01/2018 15.20 15.60 15.20 15.40 1,376,100 21,212,100
29/01/2018 15.30 15.40 15.20 15.20 1,675,600 25,611,210
26/01/2018 15.30 15.40 15.10 15.30 4,965,200 75,617,260
25/01/2018 15.70 15.70 15.30 15.30 3,768,900 58,248,550
24/01/2018 15.50 15.70 15.40 15.60 1,778,100 27,817,510
23/01/2018 15.50 15.60 15.40 15.50 2,579,400 39,942,980
22/01/2018 15.50 15.60 15.40 15.50 1,292,100 20,028,060
19/01/2018 15.70 15.80 15.50 15.60 2,997,700 46,680,890
18/01/2018 16.10 16.10 15.70 15.70 4,997,000 79,258,430
17/01/2018 16.00 16.10 15.70 16.00 10,992,300 175,183,180
16/01/2018 15.40 16.10 15.30 16.00 26,306,800 417,561,440
15/01/2018 15.40 15.50 15.30 15.30 2,992,600 46,005,700
12/01/2018 15.40 15.50 15.30 15.30 4,439,000 68,110,780
11/01/2018 15.40 15.40 15.30 15.30 3,067,400 47,041,920
10/01/2018 15.50 15.60 15.50 15.50 520,100 8,074,480
09/01/2018 15.50 15.60 15.20 15.40 3,319,000 51,000,480
08/01/2018 15.80 15.80 15.50 15.50 4,410,900 68,972,570
05/01/2018 15.60 15.90 15.50 15.80 15,819,100 249,747,590
04/01/2018 15.40 15.70 15.30 15.50 17,846,400 277,117,790
03/01/2018 15.30 15.40 15.10 15.30 5,449,300 83,230,670
Remark : Volume from SET main board.