Historical price from May 02, 2018 to Jun 22, 2018
| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (25/05/2018 to 08/06/2018) |
18.20 | 18.20 | 16.60 | 17.60 | 7,117,000 | 123,586,650 |
| Previous 4 weeks (26/04/2018 to 24/05/2018) |
17.30 | 18.40 | 17.20 | 18.20 | 8,485,000 | 152,585,930 |
| Daily Historical Data | ||||||
| 22/06/2018 | 17.00 | 17.00 | 16.90 | 17.00 | 368,100 | 6,254,050 |
| 21/06/2018 | 17.20 | 17.20 | 17.00 | 17.00 | 426,900 | 7,306,480 |
| 20/06/2018 | 17.30 | 17.40 | 17.20 | 17.20 | 295,400 | 5,093,520 |
| 19/06/2018 | 17.60 | 17.70 | 17.20 | 17.30 | 330,600 | 5,746,520 |
| 18/06/2018 | 17.80 | 17.80 | 17.50 | 17.70 | 302,700 | 5,341,990 |
| 15/06/2018 | 17.60 | 17.70 | 17.40 | 17.70 | 481,300 | 8,506,660 |
| 14/06/2018 | 18.00 | 18.00 | 17.40 | 17.40 | 603,000 | 10,591,580 |
| 13/06/2018 | 17.80 | 18.00 | 17.70 | 18.00 | 337,800 | 6,048,560 |
| 12/06/2018 | 17.60 | 17.80 | 17.60 | 17.80 | 234,900 | 4,157,790 |
| 11/06/2018 | 17.60 | 17.60 | 17.50 | 17.60 | 180,900 | 3,178,990 |
| 08/06/2018 | 17.50 | 17.60 | 17.40 | 17.60 | 211,300 | 3,697,640 |
| 07/06/2018 | 17.50 | 17.50 | 17.40 | 17.50 | 121,700 | 2,123,440 |
| 06/06/2018 | 17.60 | 17.60 | 17.30 | 17.50 | 417,600 | 7,274,790 |
| 05/06/2018 | 17.50 | 17.80 | 17.50 | 17.70 | 978,800 | 17,254,160 |
| 04/06/2018 | 17.40 | 17.50 | 17.30 | 17.50 | 181,700 | 3,165,330 |
| 01/06/2018 | 17.20 | 17.40 | 17.20 | 17.40 | 811,100 | 14,046,780 |
| 31/05/2018 | 17.30 | 17.30 | 17.10 | 17.20 | 733,800 | 12,617,400 |
| 30/05/2018 | 16.90 | 17.40 | 16.60 | 17.40 | 950,100 | 16,309,760 |
| 28/05/2018 | 17.50 | 17.60 | 16.90 | 16.90 | 1,599,300 | 27,314,040 |
| 25/05/2018 | 18.20 | 18.20 | 17.50 | 17.60 | 1,111,600 | 19,783,310 |
| 24/05/2018 | 18.20 | 18.30 | 18.20 | 18.20 | 239,800 | 4,379,330 |
| 23/05/2018 | 18.30 | 18.40 | 18.20 | 18.20 | 301,000 | 5,506,180 |
| 22/05/2018 | 18.30 | 18.40 | 18.30 | 18.30 | 305,400 | 5,589,840 |
| 21/05/2018 | 18.20 | 18.40 | 18.20 | 18.40 | 477,300 | 8,727,420 |
| 18/05/2018 | 17.90 | 18.20 | 17.90 | 18.20 | 535,200 | 9,664,360 |
| 17/05/2018 | 17.90 | 18.00 | 17.80 | 17.90 | 473,400 | 8,466,380 |
| 16/05/2018 | 17.80 | 18.00 | 17.70 | 18.00 | 669,400 | 11,936,090 |
| 15/05/2018 | 17.80 | 17.90 | 17.70 | 17.90 | 481,600 | 8,580,580 |
| 14/05/2018 | 18.00 | 18.00 | 17.80 | 17.90 | 401,200 | 7,172,710 |
| 11/05/2018 | 17.90 | 18.10 | 17.90 | 17.90 | 672,600 | 12,072,950 |
| 10/05/2018 | 18.00 | 18.10 | 17.90 | 17.90 | 540,800 | 9,737,480 |
| 09/05/2018 | 17.90 | 18.10 | 17.90 | 18.00 | 445,000 | 8,006,550 |
| 08/05/2018 | 18.10 | 18.10 | 17.90 | 18.00 | 325,900 | 5,867,250 |
| 07/05/2018 | 18.10 | 18.10 | 17.90 | 18.00 | 656,200 | 11,814,750 |
| 04/05/2018 | 18.30 | 18.30 | 18.00 | 18.10 | 364,400 | 6,613,380 |
| 03/05/2018 | 18.10 | 18.30 | 18.00 | 18.20 | 625,100 | 11,377,370 |
| 02/05/2018 | 17.80 | 18.00 | 17.80 | 18.00 | 203,800 | 3,666,310 |
Remark : Volume from SET main board.