Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 01, 2018 to Nov 19, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(22/10/2018 to 05/11/2018)
7.10 7.20 6.85 7.05 3,525,900 24,731,590
Previous 4 weeks
(21/09/2018 to 19/10/2018)
7.10 7.90 7.05 7.10 32,207,900 242,643,620
Daily Historical Data
19/11/2018 7.00 7.10 6.95 7.10 402,700 2,830,290
16/11/2018 7.00 7.15 7.00 7.10 505,100 3,577,630
15/11/2018 7.00 7.00 7.00 7.00 3,197,400 22,381,800
14/11/2018 7.00 7.05 7.00 7.00 6,318,600 44,230,605
13/11/2018 6.95 7.05 6.90 7.00 6,328,100 43,987,120
12/11/2018 7.10 7.15 7.10 7.10 1,013,800 7,204,310
09/11/2018 7.10 7.15 7.10 7.10 273,000 1,942,020
08/11/2018 7.10 7.15 7.10 7.10 270,900 1,929,295
07/11/2018 7.15 7.15 7.10 7.10 558,200 3,965,945
06/11/2018 7.10 7.15 7.10 7.15 297,300 2,112,590
05/11/2018 7.00 7.20 7.00 7.05 1,376,700 9,718,910
02/11/2018 7.05 7.05 7.00 7.05 137,200 966,500
01/11/2018 7.00 7.10 7.00 7.05 90,100 636,300
31/10/2018 7.00 7.05 6.95 7.00 46,400 325,095
30/10/2018 7.00 7.05 6.95 6.95 44,400 310,645
29/10/2018 6.95 7.05 6.95 6.95 130,800 915,430
26/10/2018 6.95 7.00 6.95 6.95 109,100 760,735
25/10/2018 6.90 7.00 6.85 6.95 584,300 4,039,840
24/10/2018 7.05 7.05 6.90 6.95 736,600 5,143,095
22/10/2018 7.10 7.15 7.05 7.15 270,300 1,915,040
19/10/2018 7.10 7.10 7.05 7.10 145,100 1,027,100
18/10/2018 7.10 7.20 7.05 7.10 228,300 1,623,015
17/10/2018 7.15 7.30 7.05 7.10 745,800 5,332,990
16/10/2018 7.35 7.40 7.15 7.15 941,300 6,825,630
12/10/2018 7.30 7.45 7.30 7.35 246,100 1,817,985
11/10/2018 7.45 7.55 7.25 7.30 526,200 3,889,645
10/10/2018 7.55 7.65 7.55 7.65 577,300 4,380,950
09/10/2018 7.50 7.60 7.45 7.45 291,300 2,183,885
08/10/2018 7.60 7.70 7.50 7.50 608,100 4,618,415
05/10/2018 7.60 7.60 7.40 7.50 827,800 6,211,715
04/10/2018 7.65 7.65 7.55 7.60 1,187,500 9,021,850
03/10/2018 7.70 7.80 7.65 7.65 973,200 7,509,990
02/10/2018 7.80 7.90 7.65 7.70 1,405,600 10,900,395
01/10/2018 7.60 7.90 7.60 7.85 4,846,700 37,748,095
Remark : Volume from SET main board.