Historical Price

Filter Dates :

Historical price From 21 August 2018 To 14 November 2018
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Recent 2 weeks
( 17 October 2018 To 31 October 2018 )
12.20 12.50 11.70 12.30 35,868,900 436,044,590
Previous 4 weeks
( 18 September 2018 To 16 October 2018 )
12.40 12.70 12.00 12.20 78,505,900 963,777,190
Daily Historical Data
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
19 October 2018 12.10 12.50 12.00 12.50 8,848,000 109,559,850
18 October 2018 12.20 12.30 12.10 12.10 3,592,400 43,695,760
17 October 2018 12.20 12.30 12.20 12.20 1,127,500 13,785,860
16 October 2018 12.30 12.30 12.10 12.20 4,330,400 52,788,000
12 October 2018 12.20 12.30 12.10 12.30 2,589,100 31,575,310
11 October 2018 12.00 12.20 12.00 12.20 6,925,400 83,614,590
10 October 2018 12.00 12.10 12.00 12.10 2,525,700 30,438,210
09 October 2018 12.10 12.20 12.00 12.00 7,291,400 88,155,550
08 October 2018 12.10 12.20 12.00 12.00 4,376,300 52,933,740
05 October 2018 12.10 12.20 12.10 12.20 1,293,200 15,756,510
04 October 2018 12.20 12.30 12.10 12.10 2,864,700 34,831,670
03 October 2018 12.20 12.30 12.10 12.20 3,366,400 41,083,390
02 October 2018 12.20 12.30 12.10 12.20 1,986,800 24,264,890
01 October 2018 12.30 12.30 12.10 12.20 5,266,600 64,287,540
28 September 2018 12.30 12.40 12.20 12.20 3,026,400 37,131,260
27 September 2018 12.30 12.40 12.20 12.20 5,256,800 64,565,340
26 September 2018 12.40 12.40 12.30 12.30 5,012,900 61,756,640
25 September 2018 12.70 12.70 12.40 12.40 3,425,700 42,800,400
24 September 2018 12.60 12.70 12.50 12.70 2,469,300 31,259,410
21 September 2018 12.60 12.70 12.50 12.70 2,952,900 37,283,300
20 September 2018 12.50 12.60 12.40 12.60 3,462,600 43,332,850
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
Remark : Volume from SET main board.