Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 01, 2018 to Dec 13, 2018

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(14/11/2018 to 27/11/2018)
11.10 11.50 9.50 10.10 145,842,500 2,960,358,430
Previous 4 weeks
(16/10/2018 to 13/11/2018)
15.00 15.50 10.00 11.20 240,546,500 2,960,358,430
Daily Historical Data
13/12/2018 9.95 10.00 9.35 9.55 6,741,700 64,824,685
12/12/2018 10.10 10.10 9.85 9.85 4,827,300 48,033,735
11/12/2018 9.95 10.30 9.90 10.00 8,636,000 87,014,380
07/12/2018 9.90 10.10 9.90 9.95 6,719,400 67,071,630
06/12/2018 10.00 10.00 9.80 9.90 10,016,200 99,240,870
04/12/2018 10.40 10.40 10.10 10.30 4,496,400 46,122,870
03/12/2018 10.40 10.70 10.30 10.40 10,751,200 112,286,210
30/11/2018 10.20 10.30 10.00 10.20 3,872,600 39,260,980
29/11/2018 10.20 10.30 10.10 10.30 8,177,200 83,667,490
28/11/2018 10.10 10.30 9.95 10.10 6,842,900 69,149,115
27/11/2018 10.20 10.20 10.00 10.10 4,589,400 46,429,570
26/11/2018 9.95 10.30 9.85 10.20 10,881,000 109,157,475
23/11/2018 9.65 9.95 9.50 9.85 16,113,800 156,846,405
22/11/2018 10.30 10.40 9.55 9.55 33,106,200 324,465,505
21/11/2018 10.20 10.50 10.10 10.30 13,308,700 137,265,000
20/11/2018 10.20 10.60 10.10 10.20 11,482,800 118,182,840
19/11/2018 10.70 10.80 10.20 10.30 11,124,300 116,257,440
16/11/2018 11.10 11.20 10.60 10.70 12,449,600 134,780,630
15/11/2018 11.20 11.30 10.60 11.00 21,055,700 231,202,240
14/11/2018 11.10 11.50 11.00 11.10 11,731,000 131,501,810
13/11/2018 10.30 11.40 10.00 11.20 32,822,400 354,788,170
12/11/2018 11.70 11.80 10.30 10.40 34,827,300 384,354,090
09/11/2018 12.20 12.50 12.10 12.30 2,434,800 29,912,310
08/11/2018 12.50 12.60 12.30 12.30 2,127,300 26,382,920
07/11/2018 12.70 12.70 12.10 12.40 5,213,000 64,401,170
06/11/2018 12.60 12.90 12.50 12.60 5,068,700 64,265,640
05/11/2018 12.70 12.70 12.50 12.50 4,044,400 50,949,580
02/11/2018 12.90 13.10 12.80 12.80 7,201,700 93,199,210
01/11/2018 13.10 13.20 12.60 12.80 13,996,900 180,044,840

Remark : Volume from SET main board.