Filter Dates:
From
To

Historical price from Jan 03, 2018 to Feb 23, 2018
Date Open High Low Close Volume (Share) Value (Baht)
23/02/2018 7.65 7.75 7.65 7.75 10,897,300 83,960,110
22/02/2018 7.75 7.80 7.60 7.65 39,809,900 305,826,945
21/02/2018 7.85 7.95 7.80 7.80 22,834,700 179,235,990
20/02/2018 7.90 8.00 7.85 7.85 21,604,800 170,737,630
19/02/2018 8.00 8.00 7.85 7.90 29,630,300 235,432,840
16/02/2018 7.85 8.00 7.80 7.95 44,015,100 348,075,610
15/02/2018 7.75 7.80 7.70 7.75 4,839,000 37,508,585
14/02/2018 7.75 7.75 7.65 7.70 10,848,100 83,660,070
13/02/2018 7.85 7.85 7.70 7.70 15,256,400 118,280,830
12/02/2018 7.80 7.85 7.75 7.80 8,840,000 68,916,685
09/02/2018 7.75 7.80 7.75 7.75 12,748,800 98,829,535
08/02/2018 7.85 7.85 7.80 7.85 5,847,300 45,830,400
07/02/2018 7.90 7.90 7.80 7.80 10,700,200 83,917,315
06/02/2018 7.80 7.85 7.70 7.85 51,713,800 403,384,655
05/02/2018 7.90 7.95 7.85 7.95 17,299,800 136,864,330
02/02/2018 8.05 8.05 7.95 8.00 11,434,900 91,420,195
01/02/2018 8.05 8.10 8.00 8.00 10,441,500 83,859,510
31/01/2018 8.10 8.15 8.05 8.05 20,329,100 164,465,265
30/01/2018 8.05 8.20 8.05 8.10 36,999,500 299,991,715
29/01/2018 7.90 8.10 7.85 8.05 49,983,300 398,544,290
26/01/2018 7.90 7.95 7.85 7.85 21,938,900 173,088,830
25/01/2018 7.95 7.95 7.85 7.85 9,478,000 74,941,240
24/01/2018 7.90 8.00 7.85 7.90 12,877,400 101,851,140
23/01/2018 7.95 8.05 7.85 7.90 26,084,200 207,474,215
22/01/2018 7.90 7.95 7.85 7.90 7,635,000 60,297,815
19/01/2018 7.95 7.95 7.85 7.90 12,679,600 100,235,940
18/01/2018 7.95 8.00 7.90 7.90 15,230,300 120,908,525
17/01/2018 8.05 8.05 7.90 7.95 28,968,700 231,210,240
16/01/2018 8.05 8.10 7.95 8.05 16,135,300 129,489,205
15/01/2018 8.10 8.15 8.00 8.00 27,740,300 223,187,215
12/01/2018 8.05 8.10 8.00 8.00 16,203,000 130,254,545
11/01/2018 8.05 8.10 7.95 8.00 37,895,800 303,529,405
10/01/2018 8.05 8.20 8.05 8.15 8,789,300 2,807,288,150
09/01/2018 8.05 8.15 8.00 8.05 19,823,700 160,098,925
08/01/2018 8.05 8.20 8.00 8.05 24,615,900 198,988,995
05/01/2018 8.15 8.20 8.00 8.00 30,720,300 248,120,360
04/01/2018 8.20 8.25 8.10 8.15 25,739,700 209,217,210
03/01/2018 8.15 8.25 8.10 8.20 28,906,500 235,952,680
Remark : Volume from SET main board.