Historical Price

Filter Dates :

From
To
Historical price from 20 Apr 2018 To 17 Jul 2018
Date Open High Low Close Volume (Shares) Value (Baht)
Previous 2 weeks
( 19/06/2018 to 03/07/2018 )
1.16 1.16 0.99 1.04 82,517,100 87,455,312
Previous 4 weeks
( 21/05/2018 to 18/06/2018 )
1.20 1.28 1.15 1.16 113,987,300 138,661,514
17/07/2018 1.13 1.17 1.12 1.15 10,324,000 11,934,103
16/07/2018 1.10 1.16 1.09 1.14 19,998,000 22,598,028
13/07/2018 1.09 1.11 1.09 1.09 4,318,000 4,713,845
12/07/2018 1.08 1.09 1.07 1.07 2,453,100 2,646,368
11/07/2018 1.04 1.10 1.04 1.07 9,599,000 10,335,028
10/07/2018 1.05 1.06 1.03 1.04 1,203,500 1,254,942
09/07/2018 1.04 1.06 1.04 1.04 1,770,100 1,850,381
06/07/2018 1.04 1.05 1.04 1.04 483,700 503,239
05/07/2018 1.05 1.07 1.04 1.04 2,310,800 2,428,289
04/07/2018 1.05 1.06 1.04 1.05 1,878,800 1,976,318
03/07/2018 1.03 1.05 1.03 1.04 2,334,400 2,425,232
29/06/2018 1.03 1.03 0.99 1.01 4,639,700 4,654,430
28/06/2018 1.04 1.05 1.02 1.02 2,187,600 2,253,513
27/06/2018 1.04 1.07 1.03 1.03 4,697,500 4,925,248
26/06/2018 1.04 1.05 1.02 1.04 2,562,500 2,653,695
25/06/2018 1.04 1.06 1.03 1.04 3,730,600 3,887,460
22/06/2018 1.04 1.05 1.02 1.04 13,827,600 14,337,868
21/06/2018 1.12 1.12 1.02 1.03 26,148,900 27,474,585
20/06/2018 1.13 1.14 1.08 1.11 17,838,200 19,679,906
19/06/2018 1.16 1.16 1.11 1.12 4,550,100 5,163,375
18/06/2018 1.19 1.19 1.16 1.16 2,780,100 3,235,888
15/06/2018 1.19 1.19 1.17 1.19 2,452,400 2,900,307
14/06/2018 1.21 1.21 1.18 1.19 3,585,900 4,256,509
13/06/2018 1.20 1.23 1.19 1.20 8,716,000 10,578,508
12/06/2018 1.19 1.23 1.19 1.19 10,941,500 13,228,277
11/06/2018 1.19 1.21 1.19 1.19 2,526,800 3,022,945
08/06/2018 1.19 1.20 1.18 1.20 2,946,400 3,509,950
07/06/2018 1.20 1.20 1.15 1.19 12,288,300 14,475,103
06/06/2018 1.17 1.22 1.17 1.19 6,400,100 7,683,795
05/06/2018 1.19 1.20 1.17 1.17 5,610,500 6,629,535
04/06/2018 1.23 1.24 1.18 1.18 7,846,200 9,458,320
01/06/2018 1.26 1.26 1.22 1.23 6,487,400 8,044,717
31/05/2018 1.25 1.27 1.24 1.26 8,411,600 10,578,020
30/05/2018 1.26 1.27 1.23 1.24 5,355,300 6,700,641
28/05/2018 1.23 1.28 1.21 1.26 9,256,100 11,586,257
25/05/2018 1.23 1.23 1.21 1.23 2,176,100 2,660,496
24/05/2018 1.25 1.26 1.22 1.22 2,743,800 3,366,660
23/05/2018 1.24 1.26 1.23 1.25 1,888,900 2,353,498
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
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