Filter Dates:
Historical price from Jan 26, 2018 to Apr 25, 2018
Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(26/03/2018 to 09/04/2018)
7.15 7.35 7.00 7.05 15,114,700 107,813,145
Previous 4 weeks
(23/02/2018 to 23/03/2018)
7.20 7.90 7.00 7.20 100,729,300 765,442,920
Daily Historical Data
25/04/2018 6.75 6.80 6.70 6.80 1,126,800 7,604,320
24/04/2018 6.75 6.80 6.65 6.70 2,890,500 19,460,420
23/04/2018 6.85 6.90 6.75 6.75 2,649,600 18,016,390
20/04/2018 6.90 6.90 6.80 6.85 1,429,900 9,801,260
19/04/2018 7.00 7.00 6.80 6.90 4,501,800 30,969,470
18/04/2018 7.00 7.05 6.95 7.00 1,410,700 9,875,215
17/04/2018 7.00 7.05 7.00 7.00 1,387,900 9,730,090
12/04/2018 7.05 7.10 7.05 7.05 722,700 5,105,700
11/04/2018 7.10 7.15 7.05 7.10 670,600 4,764,050
10/04/2018 7.05 7.10 7.05 7.05 903,400 6,370,915
09/04/2018 7.10 7.10 7.00 7.05 1,897,200 13,385,665
05/04/2018 7.05 7.10 7.00 7.10 2,860,300 20,249,035
04/04/2018 7.10 7.15 7.00 7.05 1,617,100 11,438,810
03/04/2018 7.15 7.25 7.10 7.15 1,919,500 13,740,990
02/04/2018 7.15 7.15 7.10 7.15 508,300 3,614,985
30/03/2018 7.10 7.15 7.05 7.15 749,500 5,324,060
29/03/2018 7.10 7.20 7.10 7.10 1,516,100 10,820,940
28/03/2018 7.25 7.25 7.10 7.10 946,300 6,767,185
27/03/2018 7.25 7.35 7.20 7.25 1,774,600 12,883,710
26/03/2018 7.15 7.30 7.15 7.30 1,325,800 9,587,765
23/03/2018 7.05 7.25 7.00 7.20 2,427,200 17,292,400
22/03/2018 7.15 7.20 7.10 7.10 1,892,800 13,525,485
21/03/2018 7.30 7.30 7.15 7.20 998,600 7,198,365
20/03/2018 7.20 7.25 7.20 7.25 590,400 4,267,465
19/03/2018 7.35 7.35 7.20 7.20 2,985,200 21,627,125
16/03/2018 7.35 7.45 7.30 7.35 1,521,800 11,233,995
15/03/2018 7.40 7.45 7.30 7.30 1,778,900 13,089,150
14/03/2018 7.30 7.40 7.25 7.40 3,243,900 23,725,120
13/03/2018 7.80 7.85 7.65 7.70 7,912,900 61,183,585
12/03/2018 7.75 7.85 7.65 7.80 3,177,800 24,620,385
09/03/2018 7.75 7.75 7.60 7.70 2,659,800 20,453,045
08/03/2018 7.90 7.90 7.75 7.75 3,110,200 24,264,260
07/03/2018 7.85 7.90 7.70 7.90 8,081,200 63,284,870
06/03/2018 7.85 7.90 7.75 7.80 4,934,900 38,561,120
05/03/2018 7.75 7.90 7.65 7.85 10,045,600 77,961,600
02/03/2018 7.65 7.75 7.65 7.75 7,087,900 54,619,680
28/02/2018 7.70 7.75 7.55 7.70 22,956,800 176,322,930
27/02/2018 7.45 7.45 7.30 7.40 5,414,100 39,813,935
26/02/2018 7.20 7.45 7.20 7.45 5,431,100 40,130,700
23/02/2018 7.20 7.25 7.15 7.20 4,478,200 32,267,705
22/02/2018 7.20 7.30 7.10 7.25 3,810,500 27,511,070
21/02/2018 7.25 7.30 7.20 7.20 2,233,900 16,169,095
20/02/2018 7.10 7.30 7.10 7.25 3,779,300 27,241,410
19/02/2018 7.25 7.30 7.05 7.15 4,228,700 30,206,555
16/02/2018 7.20 7.30 7.20 7.25 963,000 6,978,075
15/02/2018 7.25 7.25 7.15 7.25 1,240,700 8,967,415
14/02/2018 7.30 7.40 7.20 7.25 3,055,300 22,281,745
13/02/2018 7.50 7.50 7.30 7.30 6,304,100 46,640,415
12/02/2018 7.25 7.45 7.20 7.45 9,529,500 70,065,450
09/02/2018 7.05 7.20 7.05 7.20 2,889,600 20,553,375
08/02/2018 7.10 7.25 7.05 7.15 5,791,500 41,462,410
07/02/2018 7.15 7.20 7.05 7.05 3,325,800 23,645,555
06/02/2018 7.00 7.10 6.95 7.05 6,007,100 42,128,740
05/02/2018 7.15 7.25 7.15 7.15 3,058,700 21,958,110
02/02/2018 7.30 7.40 7.25 7.30 2,394,800 17,546,795
01/02/2018 7.30 7.35 7.25 7.30 2,347,200 17,127,550
31/01/2018 7.30 7.35 7.20 7.25 2,243,200 16,319,400
30/01/2018 7.40 7.40 7.25 7.30 3,030,000 22,177,940
29/01/2018 7.25 7.45 7.25 7.40 2,442,200 18,022,275
26/01/2018 7.25 7.30 7.15 7.25 2,136,500 15,412,110
Remark : Volume from SET main board.