Historical Price

Filter Dates :

Historical price From 22 October 2018 To 18 January 2019
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Recent 2 weeks
( 20 December 2018 To 04 January 2019 )
12.30 12.80 12.20 12.60 40,389,800 504,711,540
Previous 4 weeks
( 20 November 2018 To 19 December 2018 )
12.30 12.40 12.00 12.30 45,992,900 559,371,630
Daily Historical Data
18 January 2019 12.30 12.50 12.30 12.40 3,071,600 38,067,410
17 January 2019 12.30 12.40 12.30 12.30 4,192,000 51,746,900
16 January 2019 12.30 12.40 12.30 12.40 3,608,100 44,611,610
15 January 2019 12.30 12.40 12.30 12.30 3,121,500 38,564,370
14 January 2019 12.40 12.40 12.30 12.30 2,169,500 26,750,390
11 January 2019 12.40 12.50 12.30 12.40 1,909,300 23,641,370
10 January 2019 12.50 12.60 12.30 12.30 6,967,200 86,389,870
09 January 2019 12.50 12.60 12.40 12.60 3,310,300 41,453,380
08 January 2019 12.60 12.60 12.50 12.50 1,902,200 23,829,960
07 January 2019 12.60 12.70 12.50 12.50 1,568,100 19,763,190
04 January 2019 12.50 12.70 12.50 12.60 2,219,200 27,829,370
03 January 2019 12.80 12.80 12.50 12.50 3,044,100 38,450,270
02 January 2019 12.60 12.80 12.50 12.80 5,529,300 70,002,760
28 December 2018 12.50 12.60 12.40 12.40 6,463,600 80,522,160
27 December 2018 12.50 12.60 12.40 12.50 5,439,900 67,955,890
26 December 2018 12.30 12.40 12.20 12.40 1,752,100 21,652,750
25 December 2018 12.60 12.60 12.20 12.20 4,590,900 56,977,840
24 December 2018 12.50 12.60 12.40 12.60 2,634,200 32,963,130
21 December 2018 12.30 12.50 12.30 12.50 8,313,400 103,418,350
20 December 2018 12.30 12.30 12.20 12.20 403,100 4,939,020
19 December 2018 12.30 12.30 12.20 12.30 2,826,500 34,682,480
18 December 2018 12.30 12.40 12.20 12.30 2,070,800 25,433,880
17 December 2018 12.20 12.30 12.20 12.30 1,478,800 18,123,770
14 December 2018 12.20 12.30 12.10 12.20 565,800 6,899,950
13 December 2018 12.30 12.40 12.20 12.20 2,450,700 30,107,350
12 December 2018 12.20 12.30 12.10 12.30 1,375,200 16,842,210
11 December 2018 12.10 12.20 12.00 12.20 4,149,700 50,350,050
07 December 2018 12.10 12.20 12.00 12.20 3,736,700 45,225,520
06 December 2018 12.10 12.20 12.10 12.10 846,900 10,272,710
04 December 2018 12.10 12.20 12.10 12.10 936,200 11,381,540
03 December 2018 12.10 12.20 12.00 12.10 3,515,800 42,615,340
30 November 2018 12.10 12.20 12.10 12.20 1,905,100 23,214,440
29 November 2018 12.10 12.20 12.00 12.10 3,825,400 46,212,560
28 November 2018 12.10 12.20 12.00 12.00 4,770,200 57,673,170
27 November 2018 12.10 12.20 12.10 12.20 2,070,300 25,106,690
26 November 2018 12.10 12.20 12.10 12.10 1,709,700 20,692,110
23 November 2018 12.20 12.20 12.10 12.20 1,017,100 12,350,690
22 November 2018 12.20 12.20 12.10 12.20 1,810,700 22,028,320
21 November 2018 12.20 12.20 12.10 12.20 1,444,700 17,571,610
20 November 2018 12.30 12.30 12.20 12.20 3,486,600 42,587,240
19 November 2018 12.20 12.40 12.20 12.30 2,494,200 30,667,150
16 November 2018 12.40 12.40 12.20 12.30 4,005,600 49,288,560
15 November 2018 12.40 12.50 12.20 12.40 5,739,800 70,977,680
14 November 2018 12.30 12.40 12.20 12.30 5,772,900 71,035,540
13 November 2018 12.40 12.40 12.20 12.30 2,478,600 30,518,420
12 November 2018 12.30 12.40 12.20 12.30 1,800,200 22,151,190
09 November 2018 12.40 12.40 12.30 12.40 1,806,800 22,295,010
08 November 2018 12.30 12.40 12.20 12.40 4,761,200 58,614,740
07 November 2018 12.20 12.30 12.10 12.30 3,990,700 48,764,440
06 November 2018 12.20 12.30 12.10 12.20 1,297,300 15,829,830
05 November 2018 12.20 12.20 12.00 12.10 2,984,800 36,138,840
02 November 2018 12.20 12.30 12.10 12.10 3,261,500 39,705,500
01 November 2018 12.30 12.50 12.20 12.30 5,558,800 68,773,240
31 October 2018 12.20 12.30 12.10 12.30 986,600 12,080,950
30 October 2018 12.10 12.20 12.00 12.10 2,019,800 24,442,010
29 October 2018 12.10 12.30 12.00 12.00 1,479,400 17,916,480
26 October 2018 12.20 12.20 12.00 12.10 1,519,900 18,403,790
25 October 2018 11.90 12.30 11.70 12.30 4,997,600 59,910,850
24 October 2018 12.20 12.20 11.80 12.00 9,818,100 118,163,620
22 October 2018 12.30 12.30 12.20 12.20 1,479,600 18,085,420
Remark : Volume from SET main board.