Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 01, 2018 to Jul 20, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(22/06/2018 to 06/07/2018)
7.30 7.40 6.65 6.85 32,814,100 230,240,755
Previous 4 weeks
(24/05/2018 to 21/06/2018)
8.30 8.80 7.25 7.25 107,896,100 900,644,140
Daily Historical Data
20/07/2018 7.40 7.90 7.35 7.80 19,665,300 151,849,500
19/07/2018 7.25 7.45 7.25 7.40 4,363,300 32,262,045
18/07/2018 7.35 7.40 7.25 7.25 1,509,900 11,060,005
17/07/2018 7.30 7.35 7.15 7.35 2,652,600 19,311,025
16/07/2018 7.40 7.55 7.25 7.35 3,529,900 26,039,195
13/07/2018 7.25 7.45 7.20 7.45 6,192,300 45,503,480
12/07/2018 7.10 7.30 7.10 7.20 2,873,400 20,719,970
11/07/2018 7.00 7.15 7.00 7.15 3,963,400 28,047,885
10/07/2018 6.90 7.10 6.85 7.10 4,940,600 34,678,475
09/07/2018 6.95 6.95 6.85 6.85 764,800 5,263,890
06/07/2018 6.70 6.95 6.65 6.85 2,438,300 16,643,840
05/07/2018 7.00 7.00 6.65 6.65 4,288,500 29,129,200
04/07/2018 7.05 7.15 6.85 7.05 4,629,900 32,346,425
03/07/2018 7.00 7.20 6.85 7.15 4,767,200 33,779,170
29/06/2018 6.90 6.95 6.65 6.65 3,366,900 22,753,575
28/06/2018 7.10 7.15 6.90 6.90 2,360,700 16,518,325
27/06/2018 7.15 7.30 7.10 7.10 3,131,000 22,432,595
26/06/2018 7.15 7.20 7.10 7.10 2,366,000 16,839,835
25/06/2018 7.25 7.40 7.20 7.20 2,820,500 20,548,325
22/06/2018 7.30 7.40 7.20 7.25 2,645,100 19,249,465
21/06/2018 7.70 7.70 7.25 7.25 4,921,400 36,765,035
20/06/2018 7.60 7.75 7.50 7.70 8,104,100 61,670,545
19/06/2018 7.90 8.00 7.50 7.60 7,495,500 57,599,630
18/06/2018 8.30 8.30 8.05 8.05 5,079,000 41,485,010
15/06/2018 8.40 8.45 8.30 8.35 2,738,800 22,921,115
14/06/2018 8.50 8.55 8.30 8.35 5,340,500 44,837,135
13/06/2018 8.60 8.65 8.45 8.50 3,636,400 30,974,020
12/06/2018 8.40 8.65 8.40 8.55 10,966,500 93,831,675
11/06/2018 8.55 8.60 8.40 8.40 2,910,000 24,631,620
08/06/2018 8.60 8.60 8.50 8.55 1,857,700 15,883,055
07/06/2018 8.70 8.70 8.55 8.55 2,967,300 25,513,770
06/06/2018 8.55 8.70 8.55 8.60 5,220,800 45,026,490
05/06/2018 8.60 8.70 8.50 8.50 5,094,100 43,622,530
04/06/2018 8.65 8.70 8.55 8.60 3,067,400 26,403,690
01/06/2018 8.65 8.80 8.60 8.65 10,266,100 89,353,725
Remark : Volume from SET main board.
Copyright @ 2014,
Univentures PCL., All Rights Reserved.