Historical Price

Filter Dates :

From
To
Historical price from 21 Feb 2018 To 22 May 2018
Date Open High Low Close Volume (Shares) Value (Baht)
Previous 2 weeks
( 24/04/2018 to 08/05/2018 )
1.20 1.33 1.18 1.28 108,452,600 138,428,172
Previous 4 weeks
( 22/03/2018 to 23/04/2018 )
1.36 1.38 1.15 1.20 103,768,200 128,278,606
22/05/2018 1.25 1.27 1.24 1.24 4,258,400 5,329,762
21/05/2018 1.20 1.26 1.20 1.25 7,315,500 9,062,326
18/05/2018 1.22 1.24 1.21 1.21 2,864,500 3,501,197
17/05/2018 1.24 1.25 1.21 1.23 9,109,900 11,213,758
16/05/2018 1.32 1.33 1.29 1.29 17,468,200 22,949,503
15/05/2018 1.33 1.34 1.31 1.31 12,722,700 16,749,754
14/05/2018 1.32 1.34 1.31 1.32 10,677,500 14,159,577
11/05/2018 1.30 1.30 1.28 1.29 5,305,200 6,852,013
10/05/2018 1.34 1.35 1.29 1.29 11,050,300 14,587,422
09/05/2018 1.28 1.32 1.28 1.32 7,461,400 9,720,470
08/05/2018 1.30 1.31 1.26 1.28 8,268,300 10,563,244
07/05/2018 1.31 1.33 1.29 1.29 12,483,600 16,350,976
04/05/2018 1.32 1.32 1.27 1.29 28,506,500 37,072,977
03/05/2018 1.19 1.31 1.19 1.31 45,821,800 58,486,512
02/05/2018 1.19 1.20 1.18 1.19 1,109,700 1,320,500
30/04/2018 1.20 1.20 1.19 1.20 1,380,300 1,643,525
27/04/2018 1.19 1.20 1.18 1.19 1,118,000 1,330,785
26/04/2018 1.19 1.21 1.18 1.18 4,913,200 5,857,169
25/04/2018 1.20 1.21 1.18 1.19 2,824,800 3,370,184
24/04/2018 1.20 1.21 1.19 1.20 2,026,400 2,432,300
23/04/2018 1.20 1.21 1.19 1.20 2,365,200 2,835,007
20/04/2018 1.20 1.21 1.19 1.20 2,736,500 3,276,857
19/04/2018 1.18 1.20 1.18 1.19 3,929,900 4,678,968
18/04/2018 1.19 1.21 1.17 1.18 9,547,200 11,331,572
17/04/2018 1.19 1.20 1.17 1.18 1,245,100 1,474,792
12/04/2018 1.19 1.19 1.17 1.18 956,000 1,131,295
11/04/2018 1.18 1.21 1.17 1.18 3,974,700 4,720,229
10/04/2018 1.21 1.21 1.15 1.17 4,700,500 5,495,973
09/04/2018 1.19 1.20 1.16 1.19 3,769,300 4,443,143
05/04/2018 1.18 1.22 1.18 1.20 4,519,100 5,387,671
04/04/2018 1.24 1.24 1.16 1.16 7,824,900 9,319,779
03/04/2018 1.23 1.25 1.23 1.23 1,032,400 1,279,983
02/04/2018 1.25 1.26 1.23 1.24 3,763,700 4,683,675
30/03/2018 1.26 1.27 1.23 1.23 4,644,700 5,784,821
29/03/2018 1.24 1.28 1.23 1.26 7,832,000 9,805,040
28/03/2018 1.26 1.27 1.23 1.23 5,591,600 6,986,392
27/03/2018 1.27 1.29 1.26 1.26 5,454,400 6,940,766
26/03/2018 1.27 1.31 1.25 1.26 12,034,400 15,415,301
23/03/2018 1.31 1.32 1.27 1.27 12,025,300 15,456,566
22/03/2018 1.36 1.38 1.33 1.33 5,821,300 7,830,776
21/03/2018 1.36 1.38 1.34 1.35 5,111,700 6,943,236
20/03/2018 1.38 1.38 1.35 1.35 2,722,200 3,721,454
19/03/2018 1.37 1.39 1.34 1.37 5,918,800 8,136,020
16/03/2018 1.39 1.39 1.34 1.36 6,894,100 9,394,101
15/03/2018 1.38 1.41 1.36 1.37 11,995,500 16,561,779
14/03/2018 1.40 1.42 1.35 1.37 18,104,700 25,206,995
13/03/2018 1.41 1.41 1.38 1.39 20,031,300 27,961,928
12/03/2018 1.36 1.43 1.35 1.43 31,466,000 43,878,297
09/03/2018 1.35 1.38 1.33 1.34 22,520,000 30,534,757
08/03/2018 1.36 1.36 1.30 1.34 14,368,100 19,074,516
07/03/2018 1.43 1.45 1.31 1.35 39,285,400 53,729,583
06/03/2018 1.48 1.49 1.39 1.40 32,611,300 46,847,583
05/03/2018 1.47 1.54 1.47 1.49 71,024,300 106,127,447
02/03/2018 1.34 1.45 1.33 1.43 140,464,600 198,559,423
28/02/2018 1.18 1.23 1.18 1.22 16,774,700 20,297,657
27/02/2018 1.31 1.35 1.17 1.19 62,526,000 79,211,526
26/02/2018 1.25 1.33 1.22 1.31 66,884,700 85,968,519
23/02/2018 1.20 1.24 1.19 1.22 15,521,700 18,976,734
22/02/2018 1.22 1.25 1.18 1.19 17,605,100 21,363,980
21/02/2018 1.19 1.26 1.19 1.22 40,965,200 50,461,824
Remark: Volume from SET main board.

Copyright@ By Power Line Engineering Public Company Limited
2 Soi Sukhumvit 81 (Siripoj) Sukhumvit Rd., Bangjak, Phrakhanong, Bangkok 10260
Tel. : 66-2332-0345 Fax : 66-2311-0851