Stock Information

Historical Price

Filter Dates:
From
To

Historical price from Apr 02, 2018 to May 25, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(27/04/2018 to 11/05/2018)
3.90 4.08 3.74 3.82 5,590,000 21,498,270
Previous 4 weeks
(27/03/2018 to 26/04/2018)
4.42 4.44 3.28 3.88 48,950,200 189,319,982
Daily Historical Data
25/05/2018 4.22 4.24 4.16 4.18 932,000 3,906,958
24/05/2018 4.22 4.24 4.16 4.16 863,700 3,605,722
23/05/2018 4.18 4.24 4.16 4.20 1,769,600 7,436,778
22/05/2018 4.12 4.36 4.12 4.22 7,076,300 30,249,366
21/05/2018 4.20 4.20 4.10 4.10 1,446,300 6,002,458
18/05/2018 4.14 4.26 4.12 4.16 8,313,300 34,910,352
17/05/2018 4.10 4.20 4.06 4.14 10,723,900 44,471,214
16/05/2018 3.90 4.06 3.88 4.04 4,284,900 17,131,016
15/05/2018 3.92 3.94 3.86 3.88 953,300 3,715,824
14/05/2018 3.88 4.06 3.84 3.92 4,090,600 16,182,652
11/05/2018 3.78 3.88 3.78 3.82 225,300 858,606
10/05/2018 3.76 3.96 3.76 3.80 782,700 2,998,982
09/05/2018 3.78 3.78 3.74 3.74 225,600 848,454
08/05/2018 3.74 4.08 3.74 3.78 2,336,300 9,043,160
07/05/2018 3.80 3.82 3.74 3.74 369,500 1,392,890
04/05/2018 3.84 3.84 3.74 3.80 376,400 1,434,430
03/05/2018 3.90 3.90 3.86 3.86 201,700 780,264
02/05/2018 3.86 3.92 3.84 3.86 200,100 771,486
30/04/2018 3.92 3.94 3.80 3.86 491,100 1,891,590
27/04/2018 3.90 3.92 3.84 3.90 381,300 1,478,408
26/04/2018 3.90 3.92 3.88 3.88 507,700 1,979,686
25/04/2018 3.90 3.96 3.86 3.92 734,000 2,873,520
24/04/2018 4.02 4.18 3.92 3.92 5,489,600 22,208,264
23/04/2018 3.96 4.00 3.92 3.96 404,700 1,603,890
20/04/2018 3.98 4.12 3.92 3.94 3,612,900 14,540,264
19/04/2018 3.92 4.06 3.90 3.94 1,958,900 7,772,308
18/04/2018 3.42 4.14 3.40 3.94 13,754,600 54,517,222
17/04/2018 3.50 3.52 3.42 3.42 389,400 1,350,060
12/04/2018 3.42 3.56 3.42 3.50 893,000 3,123,378
11/04/2018 3.58 3.58 3.34 3.38 2,314,800 7,935,926
10/04/2018 3.32 3.60 3.32 3.60 2,674,400 9,232,070
09/04/2018 3.50 3.50 3.28 3.32 3,893,300 13,025,424
05/04/2018 3.68 3.70 3.48 3.56 2,316,500 8,262,016
04/04/2018 3.90 3.92 3.66 3.68 1,149,900 4,309,976
03/04/2018 4.06 4.08 3.84 3.86 2,853,900 11,174,766
02/04/2018 4.18 4.20 4.08 4.08 2,504,600 10,290,534

Remark : Volume from SET main board.