Historical Price Email This Print This 

Filter Dates:
From / / To / /

Historical price from Dec 03, 2018 to Jan 17, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(19/12/2018 to 03/01/2019)
10.00 10.20 8.95 9.00 12,128,700 114,428,095
Previous 4 weeks
(19/11/2018 to 18/12/2018)
10.60 10.80 10.00 10.00 19,268,100 200,470,630
Daily Historical Data
17/01/2019 9.20 9.30 9.20 9.20 241,800 2,229,800
16/01/2019 9.30 9.35 9.10 9.20 463,400 4,249,510
15/01/2019 9.40 9.40 9.30 9.30 297,000 2,768,015
14/01/2019 9.45 9.45 9.30 9.40 444,300 4,158,060
11/01/2019 9.35 9.50 9.30 9.45 213,500 2,013,700
10/01/2019 9.40 9.55 9.30 9.35 295,600 2,788,910
09/01/2019 9.40 9.45 9.35 9.40 271,200 2,546,400
08/01/2019 9.40 9.45 9.30 9.40 265,100 2,481,595
07/01/2019 9.15 9.50 9.10 9.40 1,468,100 13,675,680
04/01/2019 9.00 9.20 8.90 9.10 548,700 4,974,700
03/01/2019 9.05 9.10 9.00 9.00 326,200 2,940,960
02/01/2019 9.10 9.15 9.00 9.00 393,800 3,578,515
28/12/2018 9.05 9.10 9.00 9.00 355,000 3,201,810
27/12/2018 9.15 9.20 8.95 9.00 867,400 7,861,285
26/12/2018 9.05 9.15 8.95 9.00 649,100 5,861,830
25/12/2018 9.10 9.15 8.95 9.00 2,339,000 21,104,265
24/12/2018 9.90 9.90 9.20 9.25 3,355,200 31,668,660
21/12/2018 9.95 10.00 9.80 9.90 1,137,700 11,225,725
20/12/2018 10.00 10.10 9.85 10.00 1,804,200 17,955,955
19/12/2018 10.00 10.20 9.90 10.10 901,100 9,029,090
18/12/2018 10.10 10.20 10.00 10.00 865,900 8,712,610
17/12/2018 10.30 10.40 10.20 10.20 345,300 3,539,600
14/12/2018 10.40 10.50 10.20 10.40 1,138,600 11,705,480
13/12/2018 10.40 10.50 10.30 10.40 858,700 8,899,810
12/12/2018 10.30 10.50 10.30 10.40 1,075,900 11,212,800
11/12/2018 10.40 10.50 10.20 10.40 2,193,500 22,592,740
07/12/2018 10.50 10.80 10.40 10.50 2,722,700 28,700,390
06/12/2018 10.50 10.60 10.40 10.50 960,900 10,091,810
04/12/2018 10.40 10.80 10.40 10.70 1,813,300 19,332,790
03/12/2018 10.40 10.50 10.30 10.40 1,732,800 17,981,280
Remark : Volume from SET main board.