To
Historical price from 16 May 2018 To 14 August 2018
Date Open High Low Close Volume ('Shares) Value (Baht)
Summary
Recent 2 weeks
( 13 July 2018 26 July 2018 )
9.25 9.30 9.05 9.25 262,900 2,427,475
Previous 4 weeks
( 14 June 2018 12 July 2018 )
9.30 9.45 9.10 9.30 964,400 8,872,805
Daily Historical Data
14 August 2018 9.15 9.20 9.15 9.20 7,400 68,070
10 August 2018 9.15 9.15 9.15 9.15 14,100 129,015
09 August 2018 9.10 9.15 9.10 9.15 7,500 68,575
08 August 2018 9.20 9.20 9.10 9.20 40,000 367,000
07 August 2018 9.20 9.20 9.20 9.20 22,000 202,400
06 August 2018 9.15 9.20 9.15 9.20 34,200 314,240
03 August 2018 9.20 9.25 9.10 9.25 71,300 658,265
02 August 2018 9.25 9.25 9.25 9.25 20,000 185,000
01 August 2018 9.20 9.25 9.10 9.25 31,400 289,840
31 July 2018 9.20 9.25 9.20 9.25 27,100 250,620
26 July 2018 9.15 9.25 9.10 9.25 22,800 210,805
25 July 2018 9.15 9.25 9.05 9.25 28,000 258,090
24 July 2018 9.25 9.25 9.25 9.25 11,000 101,750
23 July 2018 9.25 9.25 9.25 9.25 15,000 138,750
20 July 2018 9.15 9.25 9.15 9.25 52,400 481,215
19 July 2018 9.25 9.25 9.20 9.20 36,600 337,220
18 July 2018 9.25 9.30 9.25 9.30 25,100 233,125
17 July 2018 9.25 9.30 9.25 9.30 46,000 426,020
16 July 2018 9.25 9.25 9.25 9.25 25,200 233,100
13 July 2018 9.25 9.25 9.25 9.25 800 7,400
12 July 2018 9.25 9.30 9.20 9.30 6,300 58,390
11 July 2018 9.15 9.30 9.15 9.30 13,800 127,620
10 July 2018 9.15 9.20 9.10 9.20 22,200 203,185
09 July 2018 9.20 9.20 9.20 9.20 100 920
06 July 2018 9.15 9.20 9.15 9.20 300 2,750
05 July 2018 9.15 9.20 9.10 9.20 11,800 107,445
04 July 2018 9.15 9.20 9.15 9.20 551,100 5,042,570
03 July 2018 9.15 9.30 9.15 9.15 42,200 386,175
29 June 2018 9.30 9.30 9.25 9.25 14,300 132,780
28 June 2018 9.35 9.35 9.30 9.30 1,200 11,170
27 June 2018 9.25 9.30 9.25 9.25 10,800 99,915
26 June 2018 9.30 9.30 9.25 9.30 500 4,645
25 June 2018 - - - - 0 0
22 June 2018 - - - - 0 0
21 June 2018 9.30 9.35 9.30 9.30 600 5,585
20 June 2018 9.35 9.35 9.20 9.35 185,400 1,723,050
19 June 2018 9.35 9.35 9.35 9.35 100 935
18 June 2018 - - - - 0 0
15 June 2018 9.45 9.45 9.25 9.35 40,500 377,210
14 June 2018 9.30 9.35 9.25 9.35 63,200 588,460
13 June 2018 9.35 9.35 9.30 9.35 4,100 38,185
12 June 2018 9.35 9.40 9.35 9.40 6,000 56,150
11 June 2018 9.35 9.40 9.35 9.40 35,200 329,280
08 June 2018 9.45 9.45 9.40 9.45 170,500 1,610,205
07 June 2018 - - - - 0 0
06 June 2018 9.50 9.50 9.50 9.50 3,000 28,500
05 June 2018 9.40 9.40 9.40 9.40 1,000 9,400
04 June 2018 9.45 9.55 9.10 9.45 667,600 6,311,320
01 June 2018 9.60 9.60 9.40 9.45 4,800 45,385
31 May 2018 9.50 9.65 9.45 9.65 305,400 2,946,200
30 May 2018 - - - - 0 0
28 May 2018 9.60 9.65 9.60 9.65 11,000 105,605
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

Remark : Volume from SET main board.