Historical Price

Filter Dates:

From To

Historical price from 01 October 2018 to 21 November 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(25/10/2018 to 07/11/2018)
1.34 1.60 1.33 1.34 28,659,700 42,913,122
Previous 4 weeks
(25/09/2018 to 24/10/2018)
1.32 1.44 1.29 1.35 7,628,500 10,399,567
Daily Historical Data
21/11/2018 1.28 1.30 1.28 1.29 477,400 615,768
20/11/2018 1.34 1.34 1.29 1.29 196,200 255,646
19/11/2018 1.34 1.34 1.34 1.34 73,500 98,490
16/11/2018 1.32 1.35 1.31 1.34 323,600 428,752
15/11/2018 1.35 1.35 1.32 1.32 178,500 239,303
14/11/2018 1.36 1.36 1.35 1.35 227,000 308,541
13/11/2018 1.35 1.37 1.34 1.35 254,200 345,164
12/11/2018 1.35 1.38 1.34 1.35 470,100 640,036
09/11/2018 1.35 1.37 1.34 1.35 217,900 294,618
08/11/2018 1.35 1.37 1.34 1.35 354,300 481,560
07/11/2018 1.40 1.40 1.34 1.34 523,500 713,121
06/11/2018 1.43 1.43 1.39 1.40 244,300 340,693
05/11/2018 1.41 1.45 1.41 1.42 728,800 1,042,605
02/11/2018 1.39 1.41 1.36 1.41 861,900 1,198,864
01/11/2018 1.43 1.43 1.34 1.36 2,486,300 3,445,169
31/10/2018 1.45 1.60 1.40 1.40 22,312,800 34,100,219
30/10/2018 1.37 1.44 1.37 1.44 703,500 993,528
29/10/2018 1.36 1.38 1.35 1.38 156,500 213,228
26/10/2018 1.34 1.37 1.34 1.37 115,700 157,746
25/10/2018 1.34 1.36 1.33 1.36 526,400 707,949
24/10/2018 1.33 1.44 1.33 1.35 2,174,700 3,062,116
22/10/2018 1.35 1.35 1.32 1.33 179,400 238,238
19/10/2018 1.34 1.36 1.33 1.34 211,500 283,036
18/10/2018 1.36 1.40 1.33 1.33 348,500 473,811
17/10/2018 1.34 1.42 1.34 1.38 1,567,700 2,180,249
16/10/2018 1.33 1.35 1.33 1.35 349,900 468,887
12/10/2018 1.30 1.32 1.30 1.32 153,200 202,082
11/10/2018 1.30 1.30 1.30 1.30 133,700 173,810
10/10/2018 1.31 1.31 1.30 1.30 174,800 228,043
09/10/2018 1.32 1.32 1.31 1.31 47,700 62,639
08/10/2018 1.31 1.33 1.31 1.33 105,500 139,205
05/10/2018 1.34 1.34 1.33 1.33 139,900 187,275
04/10/2018 1.35 1.35 1.31 1.34 602,000 800,000
03/10/2018 1.32 1.33 1.32 1.32 80,000 106,100
02/10/2018 1.32 1.32 1.32 1.32 110,100 145,332
01/10/2018 1.34 1.34 1.31 1.31 369,800 488,365

Remark : Volume from SET main board.