Filter Dates:
From
To

Historical price from Aug 01, 2018 to Sep 21, 2018
Date Open High Low Close Volume (Share) Value (Baht)
21/09/2018 6.75 6.95 6.70 6.85 32,182,500 220,372,550
20/09/2018 6.85 6.85 6.70 6.70 16,828,200 113,679,180
19/09/2018 6.65 6.85 6.60 6.85 29,348,500 198,596,230
18/09/2018 6.55 6.70 6.50 6.65 32,334,600 214,229,575
17/09/2018 6.55 6.60 6.45 6.55 20,337,100 132,584,030
14/09/2018 6.55 6.65 6.50 6.65 21,985,400 144,413,435
13/09/2018 6.35 6.70 6.35 6.55 30,546,800 200,101,760
12/09/2018 6.40 6.40 6.30 6.35 6,850,400 43,447,545
11/09/2018 6.40 6.45 6.35 6.35 6,865,300 43,896,610
10/09/2018 6.40 6.45 6.35 6.40 17,082,300 109,553,445
07/09/2018 6.40 6.45 6.35 6.40 10,497,600 67,161,685
06/09/2018 6.30 6.45 6.25 6.45 12,774,300 80,977,545
05/09/2018 6.40 6.45 6.25 6.30 19,320,900 122,496,130
04/09/2018 6.40 6.50 6.35 6.40 13,858,500 88,857,550
03/09/2018 6.45 6.55 6.40 6.40 14,996,000 97,119,895
31/08/2018 6.50 6.50 6.40 6.45 9,283,300 60,068,770
30/08/2018 6.35 6.55 6.35 6.50 26,118,500 168,593,465
29/08/2018 6.25 6.35 6.20 6.35 12,991,700 81,697,000
28/08/2018 6.35 6.35 6.20 6.25 13,887,300 87,258,515
27/08/2018 6.25 6.30 6.15 6.30 10,992,600 68,594,990
24/08/2018 6.15 6.25 6.15 6.20 16,304,800 101,060,415
23/08/2018 6.10 6.20 6.10 6.10 16,626,800 102,099,735
22/08/2018 6.10 6.20 6.05 6.10 36,438,100 223,474,755
21/08/2018 6.10 6.15 6.00 6.05 8,048,900 48,915,025
20/08/2018 6.10 6.15 6.05 6.10 5,828,000 35,530,700
17/08/2018 6.05 6.10 6.05 6.05 3,028,600 18,356,915
16/08/2018 6.05 6.10 5.95 6.05 9,725,300 58,571,775
15/08/2018 6.10 6.10 6.00 6.05 5,483,400 33,174,795
14/08/2018 6.10 6.15 6.00 6.05 10,863,800 65,856,570
10/08/2018 6.20 6.20 6.10 6.15 13,304,300 81,942,910
09/08/2018 6.15 6.30 6.10 6.15 31,945,900 198,345,440
08/08/2018 6.05 6.20 6.05 6.15 21,407,200 131,243,495
07/08/2018 6.00 6.05 6.00 6.00 1,614,300 9,713,395
06/08/2018 6.10 6.15 5.95 5.95 11,898,700 71,717,205
03/08/2018 6.05 6.10 6.05 6.05 6,715,300 40,705,095
02/08/2018 6.10 6.15 6.00 6.05 9,041,200 54,894,860
01/08/2018 6.10 6.25 6.05 6.10 18,544,800 113,485,960
Remark : Volume from SET main board.