Stock Information

Historical Price

Filter Dates:      From To
Historical price from Apr 20, 2018 to Jul 17, 2018
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(19/06/2018 to 03/07/2018)
0.34 0.35 0.32 0.33 62,647,300 20,954,132
Previous 4 weeks
(21/05/2018 to 18/06/2018)
0.33 0.36 0.32 0.34 74,914,700 25,472,477
Daily Historical Data
17/07/2018 0.34 0.34 0.33 0.34 1,611,300 536,672
16/07/2018 0.34 0.34 0.33 0.33 764,000 252,860
13/07/2018 0.34 0.34 0.33 0.33 3,655,000 1,207,819
12/07/2018 0.33 0.34 0.33 0.34 652,300 216,826
11/07/2018 0.34 0.34 0.33 0.33 1,003,000 331,144
10/07/2018 0.34 0.34 0.33 0.33 4,173,000 1,384,340
09/07/2018 0.34 0.34 0.33 0.33 3,473,100 1,173,814
06/07/2018 0.33 0.33 0.33 0.33 5,886,500 1,942,545
05/07/2018 0.33 0.34 0.33 0.33 1,625,200 536,317
04/07/2018 0.34 0.34 0.33 0.33 1,173,000 388,102
03/07/2018 0.33 0.34 0.33 0.33 4,668,200 1,540,509
29/06/2018 0.33 0.34 0.32 0.32 6,094,700 2,011,578
28/06/2018 0.33 0.33 0.33 0.33 7,506,000 2,476,980
27/06/2018 0.33 0.34 0.33 0.33 1,233,800 407,252
26/06/2018 0.33 0.33 0.33 0.33 16,908,700 5,579,871
25/06/2018 0.34 0.34 0.33 0.34 2,382,900 809,064
22/06/2018 0.33 0.34 0.33 0.33 3,660,000 1,242,675
21/06/2018 0.34 0.35 0.33 0.33 7,582,600 2,583,324
20/06/2018 0.34 0.35 0.34 0.34 5,269,600 1,807,269
19/06/2018 0.34 0.35 0.33 0.34 7,340,800 2,495,610
18/06/2018 0.35 0.35 0.34 0.34 2,808,900 955,827
15/06/2018 0.35 0.35 0.34 0.34 173,100 60,401
14/06/2018 0.36 0.36 0.34 0.35 2,688,800 941,080
13/06/2018 0.34 0.36 0.34 0.35 3,639,700 1,269,275
12/06/2018 0.34 0.35 0.34 0.35 7,993,800 2,778,954
11/06/2018 0.35 0.35 0.34 0.34 333,800 115,488
08/06/2018 0.35 0.35 0.34 0.35 7,031,100 2,459,236
07/06/2018 0.34 0.35 0.34 0.35 7,137,100 2,481,034
06/06/2018 0.34 0.35 0.34 0.34 1,593,700 541,942
05/06/2018 0.34 0.35 0.33 0.34 7,960,400 2,690,046
04/06/2018 0.33 0.34 0.33 0.33 2,505,200 829,737
01/06/2018 0.34 0.34 0.33 0.33 1,528,400 506,990
31/05/2018 0.34 0.34 0.33 0.33 1,094,200 362,766
30/05/2018 0.33 0.34 0.33 0.34 5,750,400 1,907,904
28/05/2018 0.34 0.34 0.33 0.34 308,900 104,717
25/05/2018 0.33 0.34 0.33 0.34 1,259,100 417,586
24/05/2018 0.34 0.34 0.33 0.33 5,180,100 1,724,941
23/05/2018 0.33 0.35 0.33 0.34 6,880,700 2,338,282
22/05/2018 0.34 0.34 0.33 0.33 751,900 248,793
21/05/2018 0.33 0.34 0.32 0.33 8,295,400 2,737,478
18/05/2018 0.33 0.34 0.33 0.33 1,788,000 590,150
17/05/2018 0.34 0.34 0.33 0.33 1,326,200 445,967
16/05/2018 0.34 0.34 0.33 0.33 10,080,500 3,351,156
15/05/2018 0.35 0.35 0.34 0.35 2,941,600 1,017,594
14/05/2018 0.35 0.35 0.34 0.34 6,623,700 2,301,295
11/05/2018 0.35 0.36 0.35 0.35 6,033,000 2,111,552
10/05/2018 0.36 0.36 0.35 0.35 2,995,400 1,048,641
09/05/2018 0.35 0.36 0.35 0.36 2,459,600 882,355
08/05/2018 0.36 0.37 0.35 0.35 3,374,000 1,213,547
07/05/2018 0.36 0.37 0.35 0.35 5,277,700 1,868,255
04/05/2018 0.35 0.36 0.35 0.35 8,587,000 3,006,260
03/05/2018 0.35 0.36 0.35 0.35 1,437,200 503,070
02/05/2018 0.36 0.36 0.34 0.35 9,082,700 3,179,589
30/04/2018 0.36 0.36 0.35 0.35 3,477,700 1,250,253
27/04/2018 0.37 0.37 0.36 0.36 3,829,600 1,405,711
26/04/2018 0.37 0.38 0.37 0.38 3,009,100 1,114,767
25/04/2018 0.37 0.37 0.36 0.37 8,384,600 3,098,190
24/04/2018 0.38 0.39 0.37 0.37 6,014,900 2,255,767
23/04/2018 0.36 0.39 0.36 0.37 23,866,100 8,944,721
20/04/2018 0.35 0.36 0.34 0.35 8,488,200 3,011,937
Remark : Volume from SET main board.