Historical Price

Email This Print This TH
Filter Dates:
From
To

Historical price from May 02, 2018 to Jun 22, 2018
Date Open High Low Close Volume (Share) Value (Baht)
22/06/2018 29.00 29.75 29.00 29.50 21,800 644,900
21/06/2018 29.75 29.75 29.25 29.75 35,800 1,054,775
20/06/2018 30.00 30.25 29.50 29.75 216,300 6,453,600
19/06/2018 32.25 32.50 30.00 30.00 151,100 4,595,450
18/06/2018 33.25 33.50 32.25 32.50 40,500 1,330,900
15/06/2018 33.75 34.00 33.25 33.25 38,600 1,288,250
14/06/2018 34.00 34.25 33.75 33.75 14,200 480,825
13/06/2018 34.50 34.50 34.00 34.00 5,700 194,250
12/06/2018 34.25 34.75 34.25 34.25 10,800 371,100
11/06/2018 34.25 34.50 34.00 34.00 19,000 650,050
08/06/2018 34.75 35.00 34.25 34.25 14,600 504,800
07/06/2018 34.75 35.00 34.50 34.50 7,900 273,275
06/06/2018 34.25 35.00 34.25 34.50 12,200 421,600
05/06/2018 34.50 34.75 34.00 34.00 16,300 556,775
04/06/2018 34.50 34.75 34.25 34.25 28,000 965,250
01/06/2018 35.00 35.00 34.25 34.25 26,900 929,225
31/05/2018 35.00 35.25 34.75 34.75 8,500 296,600
30/05/2018 35.00 35.25 34.75 35.25 7,100 248,550
28/05/2018 35.25 35.50 35.00 35.25 7,500 263,025
25/05/2018 35.25 35.25 35.00 35.25 14,600 511,200
24/05/2018 35.25 35.50 35.00 35.00 12,700 445,250
23/05/2018 35.25 35.50 35.25 35.25 12,100 426,775
22/05/2018 35.50 35.75 35.00 35.50 23,100 811,450
21/05/2018 35.00 35.50 35.00 35.50 25,600 900,450
18/05/2018 35.25 35.50 35.00 35.00 40,200 1,407,550
17/05/2018 35.50 35.50 35.00 35.25 25,200 885,125
16/05/2018 35.00 36.00 34.00 35.00 87,300 3,059,950
15/05/2018 37.75 38.00 37.25 37.25 14,200 532,375
14/05/2018 38.25 38.25 37.50 37.75 18,200 683,900
11/05/2018 37.75 38.00 37.50 38.00 10,300 388,050
10/05/2018 38.25 38.25 37.75 37.75 11,800 447,100
09/05/2018 38.00 38.25 38.00 38.00 9,800 374,250
08/05/2018 38.25 38.50 37.75 37.75 37,000 1,403,200
07/05/2018 38.50 38.50 38.25 38.25 18,300 703,000
04/05/2018 38.75 38.75 38.50 38.50 8,400 323,525
03/05/2018 38.75 38.75 38.50 38.50 5,400 209,100
02/05/2018 38.75 38.75 38.50 38.50 7,000 270,875
Remark : Volume from SET main board.