Historical Price

Filter Dates:
From   /     /     To     /     /  
Historical price from Jul 03, 2018 to Aug 17, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(18/07/2018 to 02/08/2018)
14.50 14.70 14.20 14.70 4,870,300 70,707,800
Previous 4 weeks
(19/06/2018 to 17/07/2018)
14.50 14.60 14.10 14.50 1,869,000 26,932,000
Daily Historical Data
17/08/2018 15.20 15.20 14.90 15.10 611,800 9,297,860
16/08/2018 15.10 15.10 14.90 15.10 246,000 3,708,240
15/08/2018 14.90 15.10 14.90 14.90 221,900 3,329,730
14/08/2018 14.90 15.00 14.80 14.80 449,700 6,727,510
10/08/2018 14.80 14.90 14.70 14.90 323,800 4,800,980
09/08/2018 14.70 14.80 14.70 14.70 835,400 12,288,590
08/08/2018 14.70 14.80 14.60 14.70 592,800 8,668,190
07/08/2018 14.70 14.70 14.60 14.60 83,900 1,232,640
06/08/2018 14.70 14.80 14.60 14.70 562,800 8,287,380
03/08/2018 14.70 14.70 14.60 14.70 345,200 5,073,430
02/08/2018 14.50 14.70 14.40 14.70 1,255,200 18,297,880
01/08/2018 14.50 14.50 14.40 14.40 440,000 6,379,700
31/07/2018 14.40 14.50 14.40 14.50 487,500 7,068,350
26/07/2018 14.40 14.50 14.40 14.40 17,200 248,650
25/07/2018 14.40 14.50 14.40 14.40 49,900 718,570
24/07/2018 14.50 14.50 14.30 14.30 211,700 3,033,860
23/07/2018 14.50 14.50 14.20 14.30 415,100 5,993,570
20/07/2018 - - - - 0 0
19/07/2018 14.60 14.60 14.50 14.50 233,900 3,414,830
18/07/2018 14.50 14.60 14.40 14.60 1,759,800 25,552,390
17/07/2018 14.40 14.50 14.40 14.50 3,700 53,550
16/07/2018 14.40 14.50 14.40 14.40 14,900 214,960
13/07/2018 14.50 14.50 14.40 14.40 13,900 201,460
12/07/2018 14.40 14.40 14.40 14.40 4,800 69,120
11/07/2018 14.50 14.50 14.40 14.50 543,000 7,873,200
10/07/2018 14.40 14.50 14.30 14.50 11,700 168,470
09/07/2018 14.30 14.40 14.30 14.40 122,000 1,746,380
06/07/2018 14.30 14.40 14.30 14.40 12,800 184,310
05/07/2018 14.20 14.30 14.20 14.30 60,900 865,280
04/07/2018 14.10 14.20 14.10 14.20 110,600 1,560,060
03/07/2018 14.30 14.30 14.10 14.10 164,000 2,314,850