Historical Price

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

Historical price from Dec 03, 2018 to Jan 18, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(20/12/2018 to 04/01/2019)
9.85 10.20 9.50 10.00 333,300 3,281,135
Previous 4 weeks
(20/11/2018 to 19/12/2018)
11.00 11.00 9.65 9.80 1,318,200 13,471,400
Daily Historical Data
18/01/2019 10.00 10.10 10.00 10.10 84,200 843,090
17/01/2019 10.20 10.20 9.95 10.00 15,900 159,015
16/01/2019 10.00 10.00 10.00 10.00 2,000 20,000
15/01/2019 10.20 10.20 9.95 10.00 22,800 227,495
14/01/2019 10.00 10.10 10.00 10.00 3,400 34,010
11/01/2019 10.00 10.20 9.95 10.20 36,000 359,720
10/01/2019 10.00 10.10 10.00 10.00 17,000 170,770
09/01/2019 10.00 10.00 10.00 10.00 38,300 383,000
08/01/2019 10.00 10.00 10.00 10.00 2,300 23,000
07/01/2019 10.20 10.20 9.95 10.00 26,300 264,110
04/01/2019 9.95 10.00 9.85 10.00 700 6,945
03/01/2019 9.75 10.00 9.75 9.95 24,900 246,840
02/01/2019 9.80 9.95 9.65 9.80 36,700 358,440
28/12/2018 9.80 9.90 9.75 9.75 34,600 339,305
27/12/2018 9.75 9.90 9.75 9.80 50,500 497,005
26/12/2018 9.70 10.00 9.70 9.80 52,800 517,600
25/12/2018 9.90 9.90 9.50 9.70 54,400 530,855
24/12/2018 9.95 10.00 9.90 9.90 22,200 220,750
21/12/2018 9.90 10.00 9.85 9.95 26,400 262,240
20/12/2018 9.85 10.20 9.85 9.95 30,100 301,155
19/12/2018 10.30 10.30 9.65 9.80 185,100 1,817,640
18/12/2018 9.95 10.40 9.85 10.30 51,600 517,325
17/12/2018 9.95 10.00 9.80 10.00 66,500 659,065
14/12/2018 10.00 10.00 9.85 10.00 93,000 929,110
13/12/2018 10.20 10.20 10.00 10.00 87,200 881,290
12/12/2018 10.20 10.30 10.20 10.20 19,100 195,830
11/12/2018 10.30 10.30 10.20 10.20 22,800 232,580
07/12/2018 10.30 10.50 10.20 10.30 49,600 512,670
06/12/2018 10.20 10.30 10.20 10.30 33,500 343,940
04/12/2018 10.30 10.30 10.20 10.30 31,900 328,270
03/12/2018 10.40 10.40 10.30 10.30 31,200 321,790
Remark : Volume from SET main board.