Filter Dates:
From
To

Historical price from Jul 03, 2018 to Aug 20, 2018
Date Open High Low Close Volume (Share) Value (Baht)
20/08/2018 3.18 3.26 3.18 3.22 1,789,700 5,766,862
17/08/2018 3.12 3.32 3.12 3.22 3,694,700 11,966,186
16/08/2018 3.16 3.20 3.10 3.12 2,514,100 7,856,730
15/08/2018 3.28 3.32 3.16 3.18 2,688,400 8,721,500
14/08/2018 3.34 3.34 3.28 3.32 1,404,300 4,651,770
10/08/2018 3.40 3.44 3.32 3.38 3,483,900 11,730,228
09/08/2018 3.48 3.54 3.18 3.34 3,784,500 12,959,464
08/08/2018 3.60 3.60 3.48 3.48 5,725,300 20,233,026
07/08/2018 3.42 3.46 3.42 3.44 948,400 3,256,722
06/08/2018 3.52 3.56 3.40 3.40 2,863,500 10,003,578
03/08/2018 3.54 3.60 3.50 3.52 4,740,500 16,821,526
02/08/2018 3.54 3.68 3.46 3.50 15,261,500 54,888,158
01/08/2018 3.42 3.58 3.42 3.54 8,658,000 30,451,170
31/07/2018 3.52 3.56 3.40 3.40 9,596,500 33,450,762
26/07/2018 3.24 3.50 3.24 3.48 14,291,800 48,537,742
25/07/2018 3.18 3.22 3.12 3.22 1,326,100 4,221,186
24/07/2018 3.34 3.34 3.12 3.16 2,873,300 9,310,446
23/07/2018 3.40 3.40 3.32 3.32 4,803,300 16,143,212
20/07/2018 3.24 3.40 3.22 3.38 10,345,900 34,514,196
19/07/2018 3.22 3.30 3.20 3.22 1,638,200 5,314,340
18/07/2018 3.24 3.32 3.22 3.22 3,549,000 11,587,270
17/07/2018 3.20 3.22 3.16 3.22 1,641,800 5,244,172
16/07/2018 3.28 3.32 3.18 3.18 5,245,500 17,091,386
13/07/2018 3.12 3.34 3.08 3.30 11,945,500 39,023,106
12/07/2018 3.08 3.14 3.04 3.12 6,365,100 19,716,252
11/07/2018 2.92 3.16 2.90 3.08 13,349,600 40,741,248
10/07/2018 2.66 3.02 2.62 2.96 16,855,200 48,302,176
09/07/2018 2.68 2.76 2.62 2.62 2,361,600 6,359,730
06/07/2018 2.56 2.70 2.54 2.66 1,717,400 4,498,308
05/07/2018 2.86 2.88 2.54 2.58 5,877,100 15,628,698
04/07/2018 2.98 3.06 2.80 2.86 4,125,700 12,136,776
03/07/2018 2.92 2.96 2.90 2.96 1,114,100 3,268,422
Remark : Volume from SET main board.