Filter Dates:
From
To

Historical price from Jun 01, 2018 to Jul 20, 2018
Date Open High Low Close Volume (Share) Value (Baht)
20/07/2018 5.95 6.10 5.95 6.00 14,774,200 88,709,360
19/07/2018 5.95 6.10 5.85 6.00 26,672,400 158,864,985
18/07/2018 5.95 6.10 5.95 5.95 11,273,900 67,657,865
17/07/2018 5.95 6.05 5.90 6.00 12,783,600 76,110,965
16/07/2018 6.00 6.15 5.90 5.90 18,172,800 109,471,320
13/07/2018 6.05 6.15 6.00 6.00 8,905,700 53,982,080
12/07/2018 6.00 6.10 5.95 6.00 11,308,000 68,315,535
11/07/2018 5.90 6.00 5.85 6.00 11,443,600 67,938,055
10/07/2018 5.80 6.00 5.70 5.95 18,052,300 105,707,465
09/07/2018 5.60 5.75 5.60 5.70 17,876,400 101,721,385
06/07/2018 5.60 5.70 5.55 5.60 22,289,200 124,880,745
05/07/2018 5.75 5.80 5.55 5.55 12,431,300 70,147,080
04/07/2018 5.90 5.90 5.70 5.75 25,303,800 146,586,230
03/07/2018 5.80 6.00 5.75 5.95 14,377,300 84,954,210
29/06/2018 5.55 5.60 5.20 5.50 67,551,500 364,919,560
28/06/2018 5.90 5.95 5.40 5.55 54,610,000 305,769,525
27/06/2018 6.00 6.10 5.90 5.90 11,569,000 69,376,145
26/06/2018 6.10 6.15 5.90 6.00 30,575,000 183,022,880
25/06/2018 6.30 6.35 6.05 6.10 14,644,900 90,069,500
22/06/2018 6.30 6.30 6.15 6.25 29,110,800 181,376,780
21/06/2018 6.30 6.35 6.15 6.20 14,430,300 89,879,615
20/06/2018 6.30 6.35 6.20 6.30 12,648,500 79,410,535
19/06/2018 6.35 6.40 6.20 6.35 26,915,900 169,443,895
18/06/2018 6.55 6.60 6.45 6.50 7,968,700 51,878,100
15/06/2018 6.60 6.65 6.55 6.55 9,457,000 62,282,975
14/06/2018 6.65 6.65 6.60 6.65 6,349,600 42,150,485
13/06/2018 6.65 6.65 6.60 6.65 5,586,000 37,111,460
12/06/2018 6.65 6.75 6.65 6.70 13,727,800 91,813,275
11/06/2018 6.75 6.75 6.65 6.70 10,823,900 72,475,160
08/06/2018 6.70 6.75 6.65 6.70 8,974,400 60,177,500
07/06/2018 6.75 6.80 6.70 6.70 5,809,200 39,083,690
06/06/2018 6.70 6.75 6.65 6.70 7,142,600 47,856,080
05/06/2018 6.70 6.80 6.60 6.65 15,768,000 105,316,330
04/06/2018 6.70 6.80 6.70 6.70 17,268,400 116,523,945
01/06/2018 6.75 6.80 6.65 6.70 11,003,600 74,100,210
Remark : Volume from SET main board.