To
Historical price from 26 February 2018 To 25 May 2018
Date Open High Low Close Volume ('Shares) Value (Baht)
Summary
Recent 2 weeks
( 27 April 2018 11 May 2018 )
9.75 9.75 9.45 9.70 240,100 2,305,435
Previous 4 weeks
( 27 March 2018 26 April 2018 )
9.60 9.80 9.20 9.75 3,424,600 32,905,660
Daily Historical Data
25 May 2018 9.60 9.60 9.55 9.60 44,700 427,120
24 May 2018 9.60 9.70 9.60 9.70 23,200 222,980
23 May 2018 9.55 9.60 9.55 9.60 30,100 287,960
22 May 2018 9.55 9.55 9.55 9.55 2,700 25,785
21 May 2018 9.60 9.60 9.55 9.55 18,800 180,065
18 May 2018 9.60 9.60 9.60 9.60 2,000 19,200
17 May 2018 9.60 9.60 9.60 9.60 5,000 48,000
16 May 2018 9.65 9.65 9.40 9.65 71,300 682,595
15 May 2018 9.65 9.65 9.65 9.65 52,000 501,800
14 May 2018 9.65 9.65 9.65 9.65 51,900 500,835
11 May 2018 9.50 9.70 9.50 9.70 35,000 337,250
10 May 2018 9.65 9.65 9.65 9.65 15,100 145,715
09 May 2018 9.65 9.65 9.55 9.60 185,000 1,774,410
08 May 2018 9.65 9.65 9.65 9.65 2,500 24,125
07 May 2018 - - - - 0 0
04 May 2018 - - - - 0 0
03 May 2018 9.70 9.70 9.70 9.70 100 970
02 May 2018 9.45 9.75 9.45 9.70 2,400 22,965
30 April 2018 - - - - 0 0
27 April 2018 - - - - 0 0
26 April 2018 - - - - 0 0
25 April 2018 9.60 9.75 9.20 9.75 17,800 167,970
24 April 2018 9.75 9.75 9.75 9.75 100 975
23 April 2018 - - - - 0 0
20 April 2018 - - - - 0 0
19 April 2018 - - - - 0 0
18 April 2018 9.60 9.75 9.60 9.75 11,000 106,250
17 April 2018 9.65 9.75 9.65 9.75 15,700 151,855
12 April 2018 - - - - 0 0
11 April 2018 9.65 9.75 9.65 9.75 167,100 1,617,810
10 April 2018 9.70 9.70 9.60 9.70 2,006,200 19,267,450
09 April 2018 9.60 9.65 9.60 9.65 50,500 484,825
05 April 2018 9.60 9.65 9.60 9.65 181,000 1,737,645
04 April 2018 - - - - 0 0
03 April 2018 9.60 9.70 9.60 9.70 16,300 157,300
02 April 2018 9.60 9.70 9.60 9.70 820,200 7,874,040
30 March 2018 9.60 9.65 9.60 9.65 3,200 30,775
29 March 2018 9.65 9.70 9.55 9.70 14,300 138,190
28 March 2018 9.70 9.70 9.55 9.60 19,600 187,510
27 March 2018 9.60 9.80 9.60 9.70 101,600 983,065
26 March 2018 9.60 9.60 9.60 9.60 2,200 21,120
23 March 2018 9.55 9.60 9.40 9.60 9,300 88,025
22 March 2018 9.40 9.55 9.40 9.55 6,800 64,105
21 March 2018 9.55 9.55 9.55 9.55 10,000 95,500
20 March 2018 9.55 9.60 9.55 9.55 12,000 114,610
19 March 2018 9.55 9.60 9.55 9.55 4,000 38,215
16 March 2018 9.60 9.60 9.60 9.60 10,500 100,800
15 March 2018 9.60 9.60 9.55 9.55 500 4,785
14 March 2018 9.60 9.60 9.55 9.55 700 6,695
13 March 2018 9.60 9.60 9.60 9.60 100 960
12 March 2018 9.60 9.60 9.55 9.60 94,200 899,720
09 March 2018 9.60 9.60 9.60 9.60 400 3,840
08 March 2018 9.60 9.60 9.60 9.60 300 2,880
07 March 2018 9.60 9.60 9.40 9.60 4,900 46,400
06 March 2018 9.60 9.65 9.40 9.60 24,900 239,035
05 March 2018 9.60 9.60 9.25 9.60 50,800 478,460
02 March 2018 9.60 9.60 9.60 9.60 1,000 9,600
28 February 2018 9.60 9.60 9.55 9.60 23,000 220,550
27 February 2018 9.30 9.50 9.25 9.50 75,400 701,805
26 February 2018 9.55 9.55 9.25 9.50 115,900 1,094,555

Remark : Volume from SET main board.