Historical Price

Filter Dates:
From
To

Historical price from 03 Jan 2018 To 23 Feb 2018
Date Open High Low Close Volume (Shares) Value (Baht)
23/02/2018 4.64 4.66 4.60 4.66 1,305,500 6,045,310
22/02/2018 4.66 4.70 4.54 4.64 4,901,700 22,631,594
21/02/2018 4.68 4.70 4.64 4.66 1,875,600 8,744,686
20/02/2018 4.72 4.78 4.60 4.66 9,195,100 43,162,170
19/02/2018 4.46 4.68 4.46 4.66 3,073,600 14,020,186
16/02/2018 4.44 4.50 4.44 4.44 623,400 2,774,214
15/02/2018 4.44 4.44 4.38 4.40 503,100 2,213,496
14/02/2018 4.44 4.44 4.36 4.40 265,900 1,166,552
13/02/2018 4.44 4.44 4.38 4.40 310,000 1,367,064
12/02/2018 4.44 4.46 4.40 4.40 504,000 2,219,056
09/02/2018 4.40 4.40 4.38 4.40 290,000 1,270,530
08/02/2018 4.42 4.42 4.36 4.40 286,800 1,256,760
07/02/2018 4.48 4.48 4.36 4.38 731,400 3,225,096
06/02/2018 4.42 4.42 4.36 4.38 396,600 1,736,764
05/02/2018 4.42 4.46 4.36 4.42 358,400 1,574,802
02/02/2018 4.46 4.46 4.40 4.40 815,100 3,624,604
01/02/2018 4.48 4.48 4.38 4.46 202,900 896,084
31/01/2018 4.40 4.52 4.40 4.42 167,500 741,272
30/01/2018 4.46 4.52 4.40 4.40 951,000 4,228,684
29/01/2018 4.44 4.50 4.42 4.48 266,600 1,189,530
26/01/2018 4.46 4.50 4.42 4.44 527,800 2,351,412
25/01/2018 4.48 4.60 4.48 4.48 179,400 814,290
24/01/2018 4.50 4.60 4.44 4.46 531,800 2,379,652
23/01/2018 4.56 4.56 4.48 4.50 233,500 1,053,214
22/01/2018 4.60 4.60 4.50 4.50 3,642,200 16,678,498
19/01/2018 4.56 4.58 4.44 4.58 202,000 911,546
18/01/2018 4.48 4.66 4.42 4.66 380,000 1,717,578
17/01/2018 4.40 4.44 4.38 4.42 214,800 948,326
16/01/2018 4.52 4.58 4.38 4.38 2,064,300 9,138,618
15/01/2018 4.60 4.62 4.50 4.52 1,526,600 6,927,264
12/01/2018 4.70 4.70 4.56 4.60 1,435,100 6,581,628
11/01/2018 4.60 4.64 4.60 4.60 61,900 285,192
10/01/2018 4.68 4.68 4.60 4.62 129,100 596,014
09/01/2018 4.62 4.68 4.58 4.62 313,700 1,447,062
08/01/2018 4.62 4.64 4.60 4.60 421,000 1,941,784
05/01/2018 4.70 4.70 4.60 4.62 383,700 1,775,676
04/01/2018 4.78 4.78 4.64 4.70 764,300 3,576,160
03/01/2018 4.82 4.82 4.76 4.76 203,700 972,116
Remark : Volume from SET main board.