Historical Price

Filter Dates:
From
To

Historical price from 02 Apr 2018 To 18 May 2018
Date Open High Low Close Volume (Shares) Value (Baht)
18/05/2018 4.58 4.58 4.56 4.56 80,100 365,340
17/05/2018 4.54 4.58 4.54 4.58 58,000 264,520
16/05/2018 4.48 4.54 4.48 4.54 29,100 130,882
15/05/2018 4.50 4.54 4.50 4.52 72,100 325,154
14/05/2018 4.48 4.52 4.48 4.52 46,000 207,000
11/05/2018 4.58 4.60 4.52 4.52 213,400 974,052
10/05/2018 4.62 4.62 4.60 4.62 31,900 146,928
09/05/2018 4.62 4.62 4.60 4.62 6,000 27,710
08/05/2018 4.64 4.66 4.58 4.62 538,000 2,483,264
07/05/2018 4.76 4.76 4.72 4.76 213,200 1,011,354
04/05/2018 4.76 4.76 4.72 4.74 80,900 384,080
03/05/2018 4.64 4.74 4.64 4.74 276,200 1,296,106
02/05/2018 4.68 4.72 4.64 4.66 455,900 2,129,270
30/04/2018 4.70 4.70 4.70 4.70 33,500 157,450
27/04/2018 4.70 4.70 4.66 4.66 158,900 741,160
26/04/2018 4.72 4.72 4.64 4.64 667,100 3,114,836
25/04/2018 4.72 4.72 4.68 4.72 238,600 1,122,034
24/04/2018 4.68 4.72 4.66 4.70 252,800 1,184,578
23/04/2018 4.72 4.72 4.68 4.68 321,900 1,513,330
20/04/2018 4.74 4.74 4.68 4.72 499,600 2,356,144
19/04/2018 4.76 4.76 4.74 4.74 155,700 738,332
18/04/2018 4.74 4.78 4.74 4.76 339,800 1,616,128
17/04/2018 4.78 4.80 4.74 4.74 322,100 1,534,026
12/04/2018 4.76 4.78 4.72 4.78 81,200 385,536
11/04/2018 4.76 4.78 4.76 4.76 175,600 835,864
10/04/2018 4.74 4.74 4.74 4.74 178,100 844,194
09/04/2018 4.64 4.72 4.64 4.70 322,400 1,509,582
05/04/2018 4.76 4.76 4.66 4.66 934,800 4,398,330
04/04/2018 4.80 4.80 4.72 4.72 612,000 2,906,810
03/04/2018 4.80 4.80 4.76 4.78 77,100 368,344
02/04/2018 4.80 4.80 4.76 4.80 698,500 3,347,972
Remark : Volume from SET main board.