Stock Information
Historical Price

Filter Dates:

From
To

Historical price from Apr 02, 2018 to May 18, 2018
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(20/04/2018 to 04/05/2018)
4.00 4.10 3.88 3.88 3,786,600 15,136,930
Previous 4 weeks
(20/03/2018 to 19/04/2018)
3.98 4.10 3.92 4.00 9,589,300 38,229,906
Daily Historical Data
18/05/2018 3.88 3.88 3.84 3.88 336,400 1,300,892
17/05/2018 3.88 3.90 3.88 3.90 75,400 292,652
16/05/2018 3.88 3.88 3.82 3.88 148,300 569,380
15/05/2018 3.88 3.88 3.80 3.88 638,600 2,461,546
14/05/2018 3.90 3.90 3.88 3.90 216,900 842,082
11/05/2018 3.88 3.90 3.86 3.90 1,001,500 3,886,144
10/05/2018 3.88 3.90 3.86 3.88 91,200 353,852
09/05/2018 3.88 3.90 3.88 3.90 43,600 169,260
08/05/2018 3.90 3.90 3.86 3.90 184,100 714,116
07/05/2018 3.88 3.92 3.88 3.90 159,800 624,136
04/05/2018 3.90 3.92 3.88 3.88 279,700 1,089,692
03/05/2018 3.96 3.96 3.92 3.92 368,300 1,446,898
02/05/2018 3.96 3.98 3.92 3.92 144,100 568,984
30/04/2018 3.96 4.00 3.94 3.96 185,700 735,316
27/04/2018 4.00 4.00 3.96 3.96 439,000 1,744,146
26/04/2018 4.00 4.02 4.00 4.02 200,400 805,086
25/04/2018 4.00 4.04 4.00 4.00 254,700 1,019,768
24/04/2018 4.02 4.10 4.00 4.00 682,500 2,748,514
23/04/2018 4.02 4.10 4.00 4.02 1,096,800 4,435,300
20/04/2018 4.00 4.04 3.98 4.02 135,400 543,226
19/04/2018 4.00 4.06 3.96 4.00 799,600 3,194,502
18/04/2018 4.02 4.06 3.98 4.00 348,600 1,398,638
17/04/2018 4.04 4.04 3.98 4.00 127,300 508,906
12/04/2018 3.96 4.00 3.96 4.00 248,600 990,362
11/04/2018 3.98 4.00 3.96 3.98 236,300 938,472
10/04/2018 3.98 3.98 3.94 3.98 165,600 655,664
09/04/2018 3.96 3.98 3.94 3.98 299,100 1,184,204
05/04/2018 3.98 4.00 3.94 3.96 286,800 1,136,250
04/04/2018 4.00 4.04 3.92 3.94 1,070,700 4,234,244
03/04/2018 4.00 4.02 3.94 3.96 1,445,900 5,744,132
02/04/2018 4.00 4.00 3.96 3.98 199,900 793,882
Remark : Volume from SET main board.