Investor Relations

Historical Price

Filter Dates:
From
To

Historical price from Apr 02, 2018 to May 25, 2018
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(27/04/2018 to 11/05/2018)
14.10 14.20 12.70 13.10 29,882,900 397,729,030
Previous 4 weeks
(27/03/2018 to 26/04/2018)
14.50 14.70 13.60 14.10 41,293,400 586,773,890
Daily Historical Data
25/05/2018 14.10 14.20 13.90 14.00 2,164,500 30,400,690
24/05/2018 13.90 14.30 13.80 14.20 7,937,500 111,531,180
23/05/2018 13.60 14.40 13.60 14.00 21,595,400 302,173,680
22/05/2018 13.00 13.10 12.90 13.00 1,177,200 15,312,900
21/05/2018 13.10 13.10 12.90 13.10 958,800 12,474,210
18/05/2018 13.00 13.20 12.90 13.00 450,600 5,862,180
17/05/2018 13.00 13.20 12.90 13.00 657,200 8,577,660
16/05/2018 13.20 13.30 13.00 13.00 1,017,400 13,270,300
15/05/2018 13.30 13.40 13.20 13.20 600,300 7,937,800
14/05/2018 13.00 13.50 13.00 13.30 1,556,800 20,662,320
11/05/2018 13.20 13.30 12.90 13.10 2,256,800 29,496,650
10/05/2018 12.90 13.30 12.90 13.10 2,872,300 37,739,710
09/05/2018 13.00 13.10 12.80 12.80 1,503,300 19,428,900
08/05/2018 13.00 13.10 12.70 12.90 5,698,000 73,378,870
07/05/2018 14.00 14.10 12.80 13.00 12,071,800 161,029,370
04/05/2018 14.10 14.10 13.90 14.00 1,011,400 14,171,420
03/05/2018 14.10 14.20 14.00 14.10 949,400 13,369,900
02/05/2018 13.90 14.10 13.80 14.10 574,800 8,029,650
30/04/2018 14.00 14.10 13.80 13.90 1,645,500 22,881,090
27/04/2018 14.10 14.10 13.90 13.90 1,299,600 18,203,470
26/04/2018 14.20 14.20 14.00 14.10 970,200 13,653,580
25/04/2018 14.10 14.30 14.10 14.10 1,622,000 22,941,150
24/04/2018 14.30 14.70 14.20 14.30 3,501,500 50,496,100
23/04/2018 14.40 14.50 14.30 14.30 1,639,500 23,579,380
20/04/2018 14.70 14.70 14.30 14.50 1,953,200 28,278,190
19/04/2018 14.10 14.70 14.10 14.70 7,650,900 111,069,130
18/04/2018 14.00 14.20 14.00 14.00 1,007,300 14,137,110
17/04/2018 14.20 14.20 13.90 13.90 863,700 12,121,260
12/04/2018 14.10 14.30 14.00 14.10 1,710,000 24,136,640
11/04/2018 13.90 14.30 13.90 14.10 3,045,700 43,014,450
10/04/2018 13.90 14.10 13.80 13.90 2,149,700 30,003,290
09/04/2018 13.80 14.00 13.80 13.80 412,800 5,726,160
05/04/2018 13.70 14.00 13.60 13.80 1,860,700 25,735,860
04/04/2018 14.00 14.10 13.60 13.60 2,281,300 31,432,930
03/04/2018 14.10 14.30 13.90 13.90 2,163,500 30,388,950
02/04/2018 14.20 14.30 14.10 14.20 565,200 8,030,690
Remark : Volume from SET main board.