Historical Price

Filter Dates:
From   /     /     To     /     /  
Historical price from May 02, 2018 to Jun 19, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(22/05/2018 to 05/06/2018)		 14.90 15.00 14.50 14.90 1,657,200 24,553,480
Previous 4 weeks
(23/04/2018 to 21/05/2018)		 14.50 14.90 14.40 14.90 7,107,200 103,330,310
Daily Historical Data
19/06/2018 14.50 14.60 14.50 14.60 21,700 316,370
18/06/2018 14.60 14.60 14.60 14.60 50,000 730,000
15/06/2018 14.70 14.80 14.60 14.60 272,700 3,992,810
14/06/2018 14.70 14.70 14.40 14.40 181,600 2,619,910
13/06/2018 14.80 14.80 14.60 14.60 328,600 4,813,660
12/06/2018 14.70 14.90 14.70 14.80 358,000 5,298,880
11/06/2018 14.80 14.80 14.70 14.80 28,900 427,410
08/06/2018 14.80 14.90 14.80 14.80 218,700 3,238,010
07/06/2018 14.90 14.90 14.80 14.80 33,600 498,090
06/06/2018 14.80 14.90 14.80 14.90 61,500 915,950
05/06/2018 14.90 14.90 14.80 14.90 61,400 910,940
04/06/2018 14.80 14.80 14.80 14.80 46,300 685,240
01/06/2018 14.90 14.90 14.70 14.80 362,900 5,336,040
31/05/2018 14.90 14.90 14.80 14.80 255,800 3,785,850
30/05/2018 14.80 14.80 14.80 14.80 50,800 751,840
28/05/2018 14.90 14.90 14.50 14.80 152,500 2,243,520
25/05/2018 15.00 15.00 15.00 15.00 500 7,500
24/05/2018 14.90 14.90 14.90 14.90 472,700 7,043,230
23/05/2018 14.90 15.00 14.90 14.90 117,700 1,753,980
22/05/2018 14.90 14.90 14.90 14.90 136,600 2,035,340
21/05/2018 14.90 14.90 14.90 14.90 119,400 1,779,060
18/05/2018 14.80 14.90 14.80 14.90 120,000 1,777,600
17/05/2018 14.60 14.80 14.60 14.80 51,000 752,030
16/05/2018 14.60 14.60 14.40 14.60 737,700 10,708,300
15/05/2018 14.80 14.80 14.80 14.80 2,100 31,080
14/05/2018 14.60 14.70 14.60 14.70 525,600 7,683,810
11/05/2018 14.50 14.60 14.50 14.50 637,800 9,298,280
10/05/2018 14.50 14.50 14.50 14.50 203,000 2,943,500
09/05/2018 14.60 14.70 14.60 14.70 302,200 4,422,740
08/05/2018 14.60 14.60 14.60 14.60 141,800 2,070,280
07/05/2018 14.50 14.60 14.50 14.60 17,500 254,500
04/05/2018 14.50 14.50 14.50 14.50 8,000 116,000
03/05/2018 14.50 14.50 14.50 14.50 7,000 101,500
02/05/2018 14.50 14.50 14.50 14.50 38,400 556,800