Stock Information

Historical Price

Filter Dates:
From
To

Historical price from Jan 03, 2018 to Feb 23, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(29/01/2018 to 09/02/2018)
5.05 5.15 4.82 4.88 14,553,900 73,008,457
Previous 4 weeks
(28/12/2017 to 26/01/2018)
5.10 5.25 4.74 5.00 66,652,900 330,382,588
Daily Historical Data
23/02/2018 4.82 4.88 4.80 4.82 1,210,600 5,848,056
22/02/2018 4.84 4.86 4.80 4.80 890,500 4,293,520
21/02/2018 4.96 4.96 4.84 4.86 1,408,900 6,882,868
20/02/2018 4.96 4.96 4.92 4.94 513,000 2,534,634
19/02/2018 4.90 4.98 4.88 4.94 802,400 3,961,836
16/02/2018 4.88 4.90 4.86 4.88 263,500 1,285,134
15/02/2018 4.86 4.88 4.84 4.86 426,300 2,075,584
14/02/2018 4.84 4.86 4.84 4.86 354,800 1,719,806
13/02/2018 4.86 4.88 4.84 4.84 489,600 2,373,312
12/02/2018 4.88 4.90 4.80 4.84 2,437,800 11,777,592
09/02/2018 4.84 4.88 4.84 4.88 573,000 2,775,024
08/02/2018 4.88 4.92 4.86 4.86 649,700 3,170,696
07/02/2018 4.92 4.94 4.86 4.86 341,700 1,673,210
06/02/2018 4.82 4.88 4.82 4.86 1,593,700 7,714,218
05/02/2018 4.92 4.96 4.90 4.92 1,168,200 5,754,762
02/02/2018 5.00 5.05 4.96 4.98 1,311,000 6,541,377
01/02/2018 5.10 5.10 5.00 5.00 858,200 4,319,575
31/01/2018 5.10 5.10 5.05 5.10 539,400 2,736,275
30/01/2018 5.10 5.15 5.00 5.10 2,629,000 13,368,425
29/01/2018 5.05 5.15 5.00 5.10 4,890,000 24,954,895
26/01/2018 4.96 5.10 4.88 5.00 4,932,500 24,626,267
25/01/2018 5.00 5.00 4.94 4.94 2,220,900 11,039,486
24/01/2018 4.86 5.00 4.86 5.00 7,420,900 36,844,988
23/01/2018 4.84 4.88 4.82 4.84 1,774,700 8,594,354
22/01/2018 4.80 4.88 4.80 4.84 1,642,900 7,959,524
19/01/2018 4.80 4.82 4.78 4.80 931,800 4,471,768
18/01/2018 4.84 4.86 4.80 4.80 1,331,500 6,427,032
17/01/2018 4.86 4.86 4.82 4.82 1,123,000 5,435,848
16/01/2018 4.86 4.90 4.82 4.82 2,657,100 12,901,286
15/01/2018 4.80 4.90 4.76 4.84 3,779,600 18,314,990
12/01/2018 4.82 4.82 4.78 4.78 1,112,400 5,335,014
11/01/2018 4.88 4.88 4.74 4.78 4,872,700 23,377,028
10/01/2018 4.90 4.90 4.88 4.90 1,156,800 5,667,680
09/01/2018 4.96 4.96 4.88 4.90 4,483,500 22,029,470
08/01/2018 5.05 5.10 4.92 4.92 10,998,600 54,702,573
05/01/2018 5.15 5.25 5.05 5.05 6,640,900 33,897,600
04/01/2018 5.05 5.20 5.05 5.10 3,562,900 18,219,640
03/01/2018 5.10 5.10 5.00 5.05 2,444,500 12,362,715

Remark : Volume from SET main board.