Stock Information

Historical Price

Filter Dates:
From
To

Historical price from Jul 03, 2018 to Aug 17, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(18/07/2018 to 02/08/2018)
3.80 3.90 3.72 3.76 6,627,200 25,186,158
Previous 4 weeks
(19/06/2018 to 17/07/2018)
4.14 4.14 3.30 3.80 12,920,700 50,590,494
Daily Historical Data
17/08/2018 3.72 3.74 3.68 3.68 387,800 1,433,914
16/08/2018 3.68 3.86 3.68 3.72 1,237,500 4,658,604
15/08/2018 3.70 3.70 3.66 3.66 238,400 876,452
14/08/2018 3.70 3.70 3.66 3.70 304,700 1,122,702
10/08/2018 3.70 3.72 3.66 3.70 801,900 2,966,242
09/08/2018 3.74 3.78 3.72 3.78 218,300 815,864
08/08/2018 3.74 3.76 3.74 3.74 345,100 1,290,682
07/08/2018 3.76 3.76 3.72 3.72 318,400 1,190,330
06/08/2018 3.76 3.78 3.74 3.74 420,300 1,580,416
03/08/2018 3.78 3.78 3.74 3.78 310,500 1,169,212
02/08/2018 3.80 3.88 3.72 3.76 2,076,300 7,889,036
01/08/2018 3.80 3.88 3.76 3.80 1,208,900 4,601,480
31/07/2018 3.80 3.80 3.76 3.80 216,100 817,848
26/07/2018 3.80 3.82 3.78 3.80 660,400 2,507,340
25/07/2018 3.80 3.80 3.78 3.80 951,500 3,611,834
24/07/2018 3.90 3.90 3.78 3.80 314,600 1,199,834
23/07/2018 3.80 3.80 3.80 3.80 415,700 1,579,660
20/07/2018 3.80 3.82 3.78 3.80 290,800 1,104,706
19/07/2018 3.82 3.82 3.80 3.80 466,400 1,773,278
18/07/2018 3.80 3.82 3.80 3.82 26,500 101,142
17/07/2018 3.80 3.80 3.78 3.80 135,000 511,608
16/07/2018 3.86 3.96 3.84 3.84 383,500 1,479,410
13/07/2018 3.96 3.96 3.88 3.88 90,000 351,186
12/07/2018 3.94 3.94 3.88 3.88 543,900 2,113,280
11/07/2018 3.82 3.96 3.82 3.86 895,000 3,474,110
10/07/2018 3.82 3.86 3.80 3.84 483,800 1,845,666
09/07/2018 3.80 3.84 3.78 3.78 516,700 1,968,714
06/07/2018 3.72 3.78 3.30 3.78 447,500 1,647,690
05/07/2018 3.80 3.80 3.74 3.76 514,900 1,944,434
04/07/2018 3.88 3.88 3.80 3.80 298,500 1,137,894
03/07/2018 3.80 3.86 3.80 3.86 450,700 1,726,354

Remark : Volume from SET main board.