Stock Information

Historical Price

Filter Dates:      From To
Historical price from Jan 23, 2018 to Apr 20, 2018
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(21/03/2018 to 03/04/2018)
0.34 0.35 0.32 0.34 48,051,200 16,036,937
Previous 4 weeks
(20/02/2018 to 20/03/2018)
0.39 0.39 0.31 0.33 141,313,000 49,123,172
Daily Historical Data
20/04/2018 0.35 0.36 0.34 0.35 8,488,200 3,011,937
19/04/2018 0.34 0.35 0.34 0.34 1,923,900 654,141
18/04/2018 0.34 0.35 0.34 0.35 1,997,900 679,443
17/04/2018 0.35 0.35 0.34 0.34 1,899,500 650,764
12/04/2018 0.34 0.35 0.33 0.35 2,177,800 740,251
11/04/2018 0.33 0.34 0.33 0.33 3,238,700 1,092,978
10/04/2018 0.33 0.34 0.33 0.33 1,158,500 382,307
09/04/2018 0.34 0.34 0.33 0.33 2,372,500 783,981
05/04/2018 0.33 0.34 0.33 0.33 1,647,500 543,733
04/04/2018 0.33 0.34 0.33 0.33 4,763,800 1,572,056
03/04/2018 0.34 0.34 0.33 0.34 3,299,400 1,101,752
02/04/2018 0.34 0.35 0.34 0.34 4,372,300 1,486,797
30/03/2018 0.34 0.34 0.34 0.34 3,783,900 1,286,526
29/03/2018 0.34 0.35 0.33 0.33 6,027,100 2,048,086
28/03/2018 0.33 0.35 0.33 0.33 9,687,400 3,250,956
27/03/2018 0.34 0.34 0.32 0.33 11,023,300 3,603,851
26/03/2018 0.34 0.34 0.33 0.33 3,535,400 1,168,214
23/03/2018 0.33 0.34 0.33 0.34 3,058,700 1,009,983
22/03/2018 0.34 0.34 0.33 0.33 1,031,800 341,053
21/03/2018 0.34 0.34 0.33 0.33 2,231,900 739,719
20/03/2018 0.32 0.34 0.32 0.33 2,106,800 693,033
19/03/2018 0.34 0.34 0.33 0.33 4,156,700 1,372,743
16/03/2018 0.33 0.33 0.33 0.33 2,405,000 793,650
15/03/2018 0.34 0.34 0.33 0.33 2,145,000 708,820
14/03/2018 0.32 0.34 0.32 0.33 6,729,200 2,210,416
13/03/2018 0.32 0.32 0.31 0.32 6,000,900 1,909,408
12/03/2018 0.32 0.33 0.31 0.32 9,564,600 3,018,140
09/03/2018 0.32 0.33 0.31 0.32 13,034,200 4,173,141
08/03/2018 0.33 0.34 0.33 0.33 8,845,400 2,919,157
07/03/2018 0.35 0.35 0.33 0.34 13,382,300 4,543,766
06/03/2018 0.35 0.36 0.35 0.35 6,842,500 2,394,903
05/03/2018 0.37 0.37 0.35 0.35 6,621,600 2,333,823
02/03/2018 0.36 0.37 0.36 0.36 3,438,500 1,248,760
28/02/2018 0.36 0.37 0.36 0.36 13,460,000 4,847,600
27/02/2018 0.36 0.37 0.36 0.37 5,726,300 2,077,429
26/02/2018 0.37 0.37 0.36 0.37 1,121,400 414,071
23/02/2018 0.37 0.37 0.36 0.36 2,389,800 871,243
22/02/2018 0.37 0.38 0.36 0.36 11,775,500 4,354,565
21/02/2018 0.39 0.39 0.37 0.38 13,964,800 5,291,863
20/02/2018 0.39 0.39 0.38 0.39 7,602,500 2,946,641
19/02/2018 0.37 0.41 0.37 0.39 33,049,800 12,889,716
16/02/2018 0.36 0.37 0.36 0.37 3,407,700 1,234,147
15/02/2018 0.37 0.37 0.36 0.36 1,017,100 372,097
14/02/2018 0.37 0.37 0.36 0.37 8,176,500 2,952,168
13/02/2018 0.37 0.37 0.36 0.36 951,500 344,339
12/02/2018 0.36 0.37 0.36 0.36 1,926,300 693,669
09/02/2018 0.37 0.37 0.36 0.36 4,749,000 1,731,342
08/02/2018 0.38 0.38 0.36 0.37 2,645,800 978,966
07/02/2018 0.37 0.37 0.36 0.37 3,909,600 1,441,067
06/02/2018 0.37 0.37 0.36 0.37 6,207,100 2,243,778
05/02/2018 0.37 0.38 0.37 0.37 3,462,200 1,281,048
02/02/2018 0.38 0.38 0.37 0.38 9,335,100 3,460,889
01/02/2018 0.39 0.39 0.37 0.38 14,834,500 5,523,404
31/01/2018 0.37 0.38 0.37 0.38 5,988,300 2,273,349
30/01/2018 0.37 0.38 0.36 0.38 8,479,500 3,141,800
29/01/2018 0.38 0.38 0.37 0.37 4,138,500 1,531,991
26/01/2018 0.38 0.38 0.37 0.37 2,546,300 943,092
25/01/2018 0.38 0.38 0.37 0.38 4,716,200 1,787,128
24/01/2018 0.38 0.38 0.37 0.37 5,330,600 1,975,822
23/01/2018 0.38 0.38 0.37 0.38 2,203,600 826,977
Remark : Volume from SET main board.