Historical Price

Email This Print This TH
Filter Dates:
From / / To / /

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

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(21/09/2018 to 04/10/2018)
13.80 14.10 13.70 13.80 409,800 5,703,700
Previous 4 weeks
(24/08/2018 to 20/09/2018)
13.20 14.20 13.20 13.90 1,448,500 19,791,190
Daily Historical Data
19/10/2018 13.40 13.70 13.10 13.70 9,800 132,060
18/10/2018 13.40 13.70 13.40 13.70 1,300 17,480
17/10/2018 13.30 13.40 13.30 13.40 7,700 102,690
16/10/2018 13.50 13.50 13.40 13.40 17,700 237,640
12/10/2018 13.40 13.70 13.30 13.70 6,700 90,450
11/10/2018 13.10 13.90 13.10 13.90 7,200 94,400
10/10/2018 13.60 13.90 13.60 13.90 21,000 286,520
09/10/2018 13.50 13.90 13.40 13.90 10,300 138,670
08/10/2018 13.70 13.70 13.60 13.60 15,600 212,680
05/10/2018 13.70 13.90 13.70 13.80 45,600 626,740
04/10/2018 13.90 14.00 13.70 13.80 64,300 890,960
03/10/2018 13.90 14.10 13.90 13.90 52,200 731,180
02/10/2018 13.70 14.00 13.70 14.00 24,100 335,950
01/10/2018 14.00 14.00 13.70 13.70 18,700 258,030
28/09/2018 13.90 14.00 13.80 14.00 11,000 152,910
27/09/2018 13.90 14.00 13.80 14.00 6,500 90,100
26/09/2018 13.90 14.10 13.80 13.90 97,300 1,357,410
25/09/2018 13.70 14.00 13.70 13.90 104,200 1,452,350
24/09/2018 13.90 13.90 13.80 13.90 17,700 244,670
21/09/2018 13.80 13.90 13.70 13.90 13,800 190,140
20/09/2018 14.00 14.00 13.90 13.90 10,400 144,960
19/09/2018 14.10 14.10 13.90 14.10 5,400 75,700
18/09/2018 13.90 14.10 13.90 14.10 12,500 175,110
17/09/2018 13.90 14.10 13.60 14.00 104,000 1,451,020
14/09/2018 13.90 14.00 13.80 13.90 2,800 39,010
13/09/2018 13.90 14.00 13.80 14.00 34,900 482,750
12/09/2018 14.10 14.10 13.70 14.00 56,200 779,280
11/09/2018 13.90 14.10 13.90 14.00 20,000 278,640
10/09/2018 13.90 13.90 13.90 13.90 2,200 30,580
07/09/2018 13.90 13.90 13.80 13.80 432,600 5,970,580
06/09/2018 13.90 14.00 13.80 14.00 41,800 580,170
05/09/2018 13.90 14.20 13.60 13.90 54,200 752,580
04/09/2018 13.60 14.00 13.60 14.00 93,300 1,301,090
03/09/2018 13.70 13.70 13.50 13.60 60,800 826,690
Remark : Volume from SET main board.