Historical Price

Filter Dates :

Historical price From 22 June 2018 To 19 September 2018
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Recent 2 weeks
( 23 August 2018 To 05 September 2018 )
12.60 12.90 12.20 12.30 19,775,700 249,228,280
Previous 4 weeks
( 23 July 2018 To 22 August 2018 )
12.50 12.90 12.30 12.70 67,925,300 851,333,960
Daily Historical Data
19 September 2018 12.40 12.60 12.40 12.50 5,556,100 69,482,720
18 September 2018 12.40 12.60 12.30 12.40 4,527,200 56,435,870
17 September 2018 12.40 12.40 12.30 12.30 818,500 10,113,840
14 September 2018 12.30 12.40 12.30 12.30 2,679,200 33,038,320
13 September 2018 12.30 12.40 12.20 12.30 2,691,000 33,217,890
12 September 2018 12.30 12.40 12.20 12.30 2,056,700 25,294,370
11 September 2018 12.30 12.40 12.30 12.30 629,500 7,745,260
10 September 2018 12.30 12.40 12.30 12.40 1,263,000 15,568,610
07 September 2018 12.30 12.50 12.30 12.40 2,228,900 27,592,520
06 September 2018 12.40 12.40 12.30 12.30 425,200 5,234,760
05 September 2018 12.40 12.50 12.30 12.30 1,267,800 15,704,800
04 September 2018 12.40 12.50 12.30 12.50 856,900 10,649,540
03 September 2018 12.40 12.50 12.20 12.50 3,221,600 39,822,220
31 August 2018 12.40 12.40 12.30 12.40 618,600 7,661,090
30 August 2018 12.30 12.50 12.30 12.40 826,100 10,238,150
29 August 2018 12.40 12.50 12.30 12.40 2,391,300 29,625,500
28 August 2018 12.80 12.90 12.70 12.70 3,485,600 44,469,520
27 August 2018 12.80 12.90 12.70 12.90 2,180,200 27,979,670
24 August 2018 12.70 12.90 12.70 12.90 3,290,100 42,165,120
23 August 2018 12.60 12.90 12.60 12.70 1,637,500 20,912,670
22 August 2018 12.60 12.70 12.60 12.70 868,000 10,974,450
21 August 2018 12.80 12.90 12.50 12.50 5,922,300 75,214,170
20 August 2018 12.70 12.80 12.60 12.80 1,730,300 22,034,400
17 August 2018 12.80 12.80 12.60 12.70 1,485,100 18,862,090
16 August 2018 12.60 12.80 12.50 12.80 5,982,200 75,575,770
15 August 2018 12.50 12.70 12.40 12.50 2,272,100 28,442,690
14 August 2018 12.40 12.60 12.40 12.50 2,285,500 28,519,800
10 August 2018 12.50 12.60 12.40 12.40 1,583,600 19,738,340
09 August 2018 12.50 12.50 12.40 12.50 3,990,500 49,640,550
08 August 2018 12.60 12.60 12.40 12.60 1,995,600 24,945,030
07 August 2018 12.60 12.70 12.40 12.50 3,816,600 47,810,740
06 August 2018 12.70 12.80 12.60 12.60 3,179,700 40,321,090
03 August 2018 12.50 12.80 12.40 12.80 10,167,100 127,819,270
02 August 2018 12.50 12.50 12.40 12.50 2,040,800 25,444,200
01 August 2018 12.50 12.50 12.30 12.40 5,740,200 71,245,080
31 July 2018 12.30 12.50 12.30 12.50 3,625,400 45,123,980
26 July 2018 12.30 12.40 12.30 12.30 2,002,400 24,772,670
25 July 2018 12.40 12.50 12.30 12.30 5,492,400 68,420,590
24 July 2018 12.40 12.40 12.30 12.40 2,051,700 25,405,540
23 July 2018 12.50 12.50 12.30 12.50 1,693,800 21,023,510
20 July 2018 12.40 12.50 12.30 12.50 2,430,700 30,258,250
19 July 2018 12.40 12.40 12.30 12.40 1,365,100 16,896,960
18 July 2018 12.40 12.50 12.30 12.40 2,258,800 28,000,050
17 July 2018 12.40 12.50 12.20 12.40 3,675,700 45,374,300
16 July 2018 12.40 12.40 12.30 12.40 728,400 9,007,570
13 July 2018 12.40 12.40 12.30 12.40 952,400 11,771,400
12 July 2018 12.40 12.40 12.20 12.40 4,450,300 54,950,110
11 July 2018 12.40 12.40 12.10 12.40 3,445,000 42,371,300
10 July 2018 12.40 12.50 12.30 12.50 11,156,300 138,742,200
09 July 2018 12.20 12.40 12.00 12.40 7,953,700 97,145,690
06 July 2018 11.90 12.10 11.90 12.10 4,153,700 49,932,580
05 July 2018 11.90 11.90 11.70 11.90 2,424,400 28,654,170
04 July 2018 11.80 11.90 11.70 11.80 1,110,400 13,148,870
03 July 2018 11.90 11.90 11.70 11.80 3,150,200 37,191,820
29 June 2018 11.60 11.80 11.50 11.70 6,510,400 75,696,630
28 June 2018 11.60 11.70 11.50 11.50 4,769,200 55,146,110
27 June 2018 11.50 11.70 11.50 11.70 5,557,100 64,345,870
26 June 2018 11.60 11.70 11.50 11.60 1,896,100 21,982,290
25 June 2018 11.70 11.70 11.50 11.50 2,671,900 30,982,000
22 June 2018 11.60 11.70 11.50 11.60 5,542,100 64,044,660
Remark : Volume from SET main board.