Historical Price

Filter Dates:
From   /     /     To     /     /  
Historical price from Aug 01, 2018 to Sep 25, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(29/08/2018 to 11/09/2018)
15.50 15.90 15.40 15.70 2,777,200 43,433,680
Previous 4 weeks
(31/07/2018 to 28/08/2018)
14.40 15.80 14.40 15.50 11,915,800 180,337,520
Daily Historical Data
25/09/2018 15.40 15.40 15.30 15.30 16,100 247,920
24/09/2018 15.50 15.50 15.40 15.40 75,300 1,167,130
21/09/2018 15.80 15.80 15.40 15.40 2,021,700 31,187,660
20/09/2018 15.80 15.90 15.70 15.70 353,800 5,586,210
19/09/2018 15.80 15.90 15.80 15.90 7,800 123,360
18/09/2018 15.80 15.80 15.70 15.80 305,700 4,829,910
17/09/2018 15.90 15.90 15.70 15.80 393,100 6,211,450
14/09/2018 16.00 16.10 16.00 16.00 104,800 1,676,920
13/09/2018 15.90 15.90 15.80 15.80 107,500 1,709,210
12/09/2018 15.70 15.90 15.70 15.80 146,000 2,313,740
11/09/2018 15.70 15.70 15.70 15.70 105,100 1,650,070
10/09/2018 15.60 15.70 15.60 15.70 5,200 81,140
07/09/2018 15.70 15.70 15.60 15.60 106,000 1,654,240
06/09/2018 15.80 15.90 15.70 15.70 210,900 3,352,450
05/09/2018 15.70 15.80 15.70 15.80 300,700 4,749,830
04/09/2018 15.60 15.70 15.50 15.60 905,000 14,118,030
03/09/2018 15.50 15.60 15.40 15.50 293,700 4,577,510
31/08/2018 15.50 15.60 15.50 15.60 533,500 8,322,490
30/08/2018 15.60 15.70 15.50 15.50 131,600 2,052,890
29/08/2018 15.50 15.60 15.40 15.40 185,500 2,875,030
28/08/2018 15.60 15.60 15.50 15.50 17,800 277,090
27/08/2018 15.60 15.60 15.50 15.60 439,500 6,856,160
24/08/2018 15.60 15.60 15.50 15.60 650,000 10,136,920
23/08/2018 15.60 15.60 15.40 15.60 1,019,200 15,815,340
22/08/2018 15.80 15.80 15.50 15.70 2,503,400 39,252,140
21/08/2018 15.50 15.80 15.40 15.80 499,500 7,808,010
20/08/2018 15.10 15.40 15.10 15.30 330,400 5,031,380
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