Historical Price Email This Print This 

Filter Dates:
From / / To / /

Historical price from Sep 03, 2018 to Oct 19, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(21/09/2018 to 04/10/2018)
10.80 11.40 10.20 10.80 26,536,300 287,277,160
Previous 4 weeks
(24/08/2018 to 20/09/2018)
10.90 10.90 9.95 10.70 35,201,000 368,631,515
Daily Historical Data
19/10/2018 10.80 10.80 10.10 10.30 3,285,400 34,103,700
18/10/2018 10.90 10.90 10.50 10.80 1,466,800 15,688,210
17/10/2018 11.00 11.00 10.70 10.90 996,100 10,833,100
16/10/2018 10.90 11.10 10.70 10.90 1,456,000 15,948,860
12/10/2018 10.70 11.00 10.60 10.80 1,846,400 20,070,190
11/10/2018 10.50 10.80 10.40 10.60 2,924,700 30,919,240
10/10/2018 10.60 10.90 10.60 10.90 826,100 8,863,400
09/10/2018 10.50 10.60 10.40 10.50 682,100 7,163,310
08/10/2018 10.60 10.70 10.40 10.50 1,862,600 19,585,690
05/10/2018 10.80 10.80 10.60 10.60 1,224,200 13,075,780
04/10/2018 10.80 10.90 10.60 10.80 2,374,800 25,601,500
03/10/2018 11.40 11.40 10.80 10.80 5,659,000 62,902,310
02/10/2018 10.50 11.20 10.50 11.10 10,123,500 111,034,690
01/10/2018 10.40 10.50 10.40 10.50 901,500 9,411,350
28/09/2018 10.30 10.50 10.30 10.30 664,400 6,883,320
27/09/2018 10.50 10.50 10.30 10.30 615,100 6,362,170
26/09/2018 10.50 10.60 10.40 10.50 446,700 4,687,140
25/09/2018 10.50 10.50 10.30 10.50 473,800 4,935,150
24/09/2018 10.50 10.50 10.20 10.40 2,207,100 22,918,710
21/09/2018 10.80 10.80 10.50 10.50 3,070,400 32,540,820
20/09/2018 10.70 10.90 10.70 10.70 7,580,100 81,798,330
19/09/2018 10.30 10.60 10.20 10.40 10,253,500 106,858,190
18/09/2018 10.30 10.40 10.20 10.30 2,302,200 23,681,660
17/09/2018 10.30 10.40 10.10 10.20 1,215,200 12,405,270
14/09/2018 10.40 10.50 10.20 10.20 920,700 9,514,530
13/09/2018 10.00 10.50 10.00 10.30 1,291,800 13,294,610
12/09/2018 10.10 10.10 9.95 10.00 825,400 8,247,015
11/09/2018 10.20 10.30 10.00 10.10 1,367,600 13,861,260
10/09/2018 10.20 10.30 10.20 10.20 553,000 5,671,980
07/09/2018 10.30 10.30 10.20 10.20 321,400 3,285,060
06/09/2018 10.30 10.40 10.20 10.30 638,300 6,552,470
05/09/2018 10.70 10.70 10.10 10.20 2,527,100 26,140,030
04/09/2018 10.60 10.80 10.50 10.70 1,965,500 20,826,040
03/09/2018 10.50 10.50 10.40 10.50 165,400 1,736,380
Remark : Volume from SET main board.