Stock Information
Historical Price

Filter Dates:

From
To

Historical price from Jan 03, 2018 to Feb 23, 2018
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(29/01/2018 to 09/02/2018)
4.18 4.24 4.00 4.04 10,513,600 43,340,716
Previous 4 weeks
(28/12/2017 to 26/01/2018)
4.98 5.05 4.14 4.18 48,258,800 215,992,155
Daily Historical Data
23/02/2018 3.96 4.02 3.94 3.96 730,000 2,893,548
22/02/2018 4.04 4.06 3.92 3.92 1,138,800 4,530,442
21/02/2018 4.04 4.04 3.98 4.00 806,800 3,222,080
20/02/2018 4.04 4.10 3.98 4.04 702,800 2,828,708
19/02/2018 4.18 4.20 4.04 4.04 1,849,100 7,641,968
16/02/2018 4.18 4.22 4.14 4.14 1,449,400 6,061,738
15/02/2018 4.20 4.24 4.12 4.18 4,330,100 18,152,366
14/02/2018 3.96 4.14 3.94 4.14 4,153,700 16,859,534
13/02/2018 3.96 4.00 3.96 3.96 563,000 2,232,016
12/02/2018 4.02 4.04 3.96 3.98 1,986,900 7,949,454
09/02/2018 4.04 4.06 4.00 4.04 1,275,300 5,129,604
08/02/2018 4.08 4.12 4.06 4.06 732,800 2,987,526
07/02/2018 4.08 4.14 4.06 4.06 798,800 3,269,926
06/02/2018 4.10 4.14 4.04 4.04 1,960,900 8,023,656
05/02/2018 4.16 4.18 4.10 4.16 994,400 4,117,540
02/02/2018 4.16 4.22 4.14 4.20 1,096,000 4,600,898
01/02/2018 4.16 4.22 4.14 4.14 702,700 2,932,916
31/01/2018 4.12 4.24 4.12 4.14 1,255,800 5,239,562
30/01/2018 4.14 4.18 4.12 4.14 640,400 2,649,058
29/01/2018 4.18 4.18 4.14 4.14 1,056,500 4,390,030
26/01/2018 4.22 4.24 4.18 4.18 1,119,800 4,708,686
25/01/2018 4.28 4.28 4.22 4.22 794,300 3,371,766
24/01/2018 4.26 4.30 4.26 4.26 644,200 2,758,612
23/01/2018 4.24 4.36 4.24 4.24 3,052,100 13,143,780
22/01/2018 4.28 4.30 4.24 4.26 571,200 2,440,208
19/01/2018 4.28 4.32 4.26 4.26 775,700 3,316,732
18/01/2018 4.28 4.32 4.26 4.28 861,200 3,685,158
17/01/2018 4.28 4.32 4.26 4.26 691,000 2,961,858
16/01/2018 4.40 4.40 4.26 4.26 2,020,600 8,694,832
15/01/2018 4.40 4.40 4.34 4.36 1,477,000 6,444,768
12/01/2018 4.50 4.52 4.36 4.36 1,941,500 8,612,198
11/01/2018 4.24 4.54 4.24 4.46 7,378,800 32,393,236
10/01/2018 4.32 4.34 4.14 4.20 2,591,300 10,894,522
09/01/2018 4.38 4.42 4.26 4.30 3,486,600 15,156,370
08/01/2018 4.56 4.60 4.36 4.36 4,312,200 19,310,008
05/01/2018 4.60 4.64 4.54 4.54 2,571,500 11,794,856
04/01/2018 4.60 4.66 4.58 4.60 2,614,200 12,102,704
03/01/2018 4.80 4.82 4.56 4.58 4,678,500 21,733,572
Remark : Volume from SET main board.