Stock Information
Historical Price

Filter Dates:

From
To

Historical price from Jul 03, 2018 to Aug 20, 2018
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(19/07/2018 to 03/08/2018)
3.38 3.58 3.38 3.46 2,030,700 7,100,532
Previous 4 weeks
(20/06/2018 to 18/07/2018)
3.58 3.62 3.26 3.38 8,814,000 30,160,108
Daily Historical Data
20/08/2018 3.22 3.28 3.22 3.24 140,900 456,844
17/08/2018 3.30 3.30 3.18 3.22 693,200 2,244,064
16/08/2018 3.34 3.34 3.30 3.32 207,500 687,048
15/08/2018 3.40 3.40 3.34 3.34 267,900 895,474
14/08/2018 3.38 3.40 3.34 3.38 213,200 715,002
10/08/2018 3.42 3.42 3.40 3.40 84,300 287,080
09/08/2018 3.46 3.54 3.42 3.42 341,000 1,169,106
08/08/2018 3.48 3.50 3.44 3.50 28,000 96,792
07/08/2018 3.48 3.48 3.46 3.48 5,300 18,344
06/08/2018 3.52 3.52 3.46 3.48 25,200 87,902
03/08/2018 3.46 3.58 3.44 3.46 449,900 1,578,852
02/08/2018 3.48 3.48 3.44 3.46 44,400 153,114
01/08/2018 3.48 3.50 3.44 3.46 288,900 1,002,326
31/07/2018 3.50 3.52 3.48 3.48 140,000 487,580
26/07/2018 3.48 3.54 3.48 3.52 442,100 1,555,184
25/07/2018 3.50 3.50 3.48 3.48 22,300 77,674
24/07/2018 3.50 3.54 3.48 3.48 163,800 573,528
23/07/2018 3.44 3.56 3.44 3.50 409,300 1,433,108
20/07/2018 3.38 3.44 3.38 3.44 39,700 136,096
19/07/2018 3.38 3.44 3.38 3.44 30,300 103,070
18/07/2018 3.48 3.52 3.38 3.38 231,900 801,078
17/07/2018 3.52 3.52 3.46 3.50 210,600 732,350
16/07/2018 3.52 3.54 3.44 3.46 106,600 368,978
13/07/2018 3.50 3.54 3.44 3.50 350,900 1,218,278
12/07/2018 3.50 3.50 3.48 3.48 47,100 164,418
11/07/2018 3.42 3.52 3.42 3.48 614,200 2,136,816
10/07/2018 3.34 3.42 3.34 3.38 41,600 141,134
09/07/2018 3.38 3.42 3.32 3.34 145,100 485,510
06/07/2018 3.44 3.44 3.38 3.38 21,000 71,340
05/07/2018 3.46 3.46 3.36 3.38 92,400 313,420
04/07/2018 3.50 3.50 3.42 3.42 547,700 1,888,606
03/07/2018 3.30 3.50 3.26 3.50 832,200 2,833,310
Remark : Volume from SET main board.