Filter Dates:
From
To

Historical price from Apr 02, 2018 to May 25, 2018
Date Open High Low Close Volume (Share) Value (Baht)
25/05/2018 3.98 4.00 3.86 3.90 2,004,800 7,856,312
24/05/2018 3.96 3.98 3.94 3.98 1,097,200 4,347,212
23/05/2018 3.96 3.96 3.94 3.96 625,100 2,468,678
22/05/2018 3.98 3.98 3.94 3.96 609,400 2,409,214
21/05/2018 3.92 3.98 3.92 3.94 964,600 3,804,542
18/05/2018 3.92 3.92 3.86 3.92 835,400 3,249,068
17/05/2018 3.88 3.96 3.88 3.92 971,900 3,791,700
16/05/2018 3.98 4.00 3.84 3.90 4,383,900 17,053,362
15/05/2018 3.94 4.08 3.92 3.98 3,315,700 13,253,264
14/05/2018 3.98 4.08 3.94 4.06 4,998,800 20,212,140
11/05/2018 3.98 4.00 3.92 3.98 791,700 3,133,308
10/05/2018 4.08 4.08 3.92 3.98 3,773,000 15,066,096
09/05/2018 3.86 4.06 3.86 4.06 9,548,000 38,095,174
08/05/2018 3.78 3.82 3.76 3.82 2,040,800 7,746,722
07/05/2018 3.82 3.84 3.74 3.84 2,303,800 8,711,522
04/05/2018 3.82 3.82 3.78 3.80 1,029,600 3,902,734
03/05/2018 3.86 3.86 3.74 3.84 4,250,800 16,126,060
02/05/2018 3.98 4.00 3.62 3.86 9,173,500 35,009,656
30/04/2018 3.98 4.00 3.94 3.98 2,584,600 10,241,042
27/04/2018 4.04 4.04 3.92 4.00 4,976,500 19,694,030
26/04/2018 4.04 4.04 3.96 4.04 2,288,800 9,181,934
25/04/2018 4.04 4.04 3.94 4.04 9,609,800 38,394,146
24/04/2018 4.08 4.12 4.02 4.04 2,917,300 11,838,406
23/04/2018 4.12 4.14 4.00 4.10 3,104,500 12,649,474
20/04/2018 4.46 4.46 3.92 4.10 37,225,300 154,057,924
19/04/2018 4.48 4.54 4.42 4.46 6,708,400 30,005,724
18/04/2018 4.48 4.52 4.46 4.48 3,046,500 13,657,332
17/04/2018 4.46 4.52 4.30 4.50 6,106,700 27,167,072
12/04/2018 4.56 4.58 4.44 4.48 16,627,800 74,615,536
11/04/2018 4.64 4.64 4.50 4.58 25,216,200 115,162,100
10/04/2018 4.56 4.66 4.50 4.64 42,163,500 193,230,256
09/04/2018 4.48 4.54 4.34 4.50 21,727,500 97,192,776
05/04/2018 4.62 4.64 4.44 4.46 35,623,000 161,883,314
04/04/2018 4.68 4.74 4.52 4.54 49,711,300 229,764,410
03/04/2018 4.82 4.90 4.60 4.60 83,489,700 398,826,110
02/04/2018 4.56 4.96 4.54 4.88 129,692,600 625,580,298
Remark : Volume from SET main board.