Investor Relations

Historical Price

Filter Dates:
From
To

Historical price from Jul 03, 2018 to Aug 17, 2018
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(18/07/2018 to 02/08/2018)
9.50 11.20 9.50 10.70 93,822,300 985,768,340
Previous 4 weeks
(19/06/2018 to 17/07/2018)
13.10 13.50 8.80 9.45 207,895,400 2,089,518,900
Daily Historical Data
17/08/2018 10.20 10.90 10.20 10.70 7,719,100 82,100,550
16/08/2018 10.10 10.30 9.95 10.10 1,178,700 11,895,420
15/08/2018 10.20 10.20 10.00 10.10 1,209,400 12,199,810
14/08/2018 10.00 10.20 10.00 10.20 1,698,900 17,110,620
10/08/2018 10.50 10.50 10.20 10.20 2,875,500 29,614,950
09/08/2018 10.60 10.80 10.40 10.50 4,000,300 42,029,980
08/08/2018 10.70 10.80 10.50 10.80 2,725,700 29,159,260
07/08/2018 10.50 10.70 10.40 10.60 1,930,800 20,341,410
06/08/2018 10.60 10.70 10.50 10.50 1,792,800 19,003,180
03/08/2018 10.70 10.80 10.50 10.50 1,644,700 17,465,830
02/08/2018 10.50 10.90 10.50 10.70 3,724,500 39,873,890
01/08/2018 10.80 10.90 10.20 10.60 8,965,600 94,631,340
31/07/2018 10.90 11.00 10.70 10.80 2,816,800 30,620,680
26/07/2018 11.10 11.20 10.80 10.90 5,384,800 59,290,520
25/07/2018 10.80 11.20 10.70 11.00 11,172,400 122,722,770
24/07/2018 10.60 11.20 10.60 10.70 7,897,800 85,594,160
23/07/2018 10.70 11.00 10.60 10.60 7,607,300 81,718,500
20/07/2018 10.30 10.90 10.30 10.70 11,820,200 125,940,190
19/07/2018 10.10 10.60 9.90 10.30 11,889,600 121,895,985
18/07/2018 9.50 10.30 9.50 10.10 22,543,300 223,480,305
17/07/2018 9.65 9.65 9.40 9.45 2,071,700 19,662,490
16/07/2018 9.65 9.75 9.55 9.60 3,004,100 29,013,410
13/07/2018 9.65 9.85 9.55 9.60 6,347,600 61,373,270
12/07/2018 9.50 9.85 9.45 9.55 9,083,000 87,808,015
11/07/2018 9.50 9.60 9.35 9.45 2,543,400 24,108,795
10/07/2018 9.35 9.65 9.30 9.55 9,622,100 91,904,575
09/07/2018 9.50 9.50 9.25 9.25 2,062,400 19,324,580
06/07/2018 9.10 9.40 9.05 9.35 3,615,400 33,409,385
05/07/2018 9.25 9.55 8.95 9.05 10,818,400 100,558,795
04/07/2018 9.50 9.70 9.25 9.30 14,391,100 136,341,960
03/07/2018 8.90 9.90 8.90 9.60 54,140,900 517,681,765
Remark : Volume from SET main board.