Historical Price
Stock Information

Historical Price

Email ThisPrint This

Filter Dates:

From
To
Historical price from Oct 22, 2018 to Jan 18, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(20/12/2018 to 04/01/2019)
1.97 1.98 1.77 1.92 3,048,700 5,763,242
Previous 4 weeks
(20/11/2018 to 19/12/2018)
2.10 2.10 1.94 1.95 5,123,500 10,313,550
Daily Historical Data
18/01/2019 1.95 1.96 1.92 1.96 137,700 266,628
17/01/2019 1.94 1.99 1.94 1.95 17,600 34,621
16/01/2019 1.99 2.04 1.94 1.94 135,600 264,300
15/01/2019 1.93 2.08 1.93 1.96 1,588,000 3,189,769
14/01/2019 1.96 1.97 1.93 1.95 18,200 35,534
11/01/2019 1.95 1.95 1.87 1.91 89,300 171,327
10/01/2019 1.96 1.96 1.93 1.94 28,700 55,964
09/01/2019 1.97 1.97 1.93 1.96 249,300 486,523
08/01/2019 1.96 1.98 1.91 1.95 181,700 353,422
07/01/2019 1.95 1.97 1.91 1.91 41,500 80,432
04/01/2019 1.93 1.96 1.90 1.92 86,800 168,293
03/01/2019 1.92 1.95 1.90 1.94 67,700 131,209
02/01/2019 1.88 1.96 1.88 1.93 88,600 169,382
28/12/2018 1.80 1.89 1.77 1.89 600,100 1,090,056
27/12/2018 1.89 1.91 1.80 1.80 315,900 587,909
26/12/2018 1.90 1.91 1.89 1.91 574,600 1,088,369
25/12/2018 1.93 1.94 1.90 1.92 687,000 1,310,402
24/12/2018 1.95 1.95 1.92 1.93 91,100 176,393
21/12/2018 1.94 1.95 1.92 1.95 200,900 389,259
20/12/2018 1.97 1.98 1.91 1.95 336,000 651,970
19/12/2018 1.95 1.96 1.95 1.95 55,700 108,690
18/12/2018 1.96 2.00 1.94 1.95 582,300 1,142,552
17/12/2018 1.98 2.00 1.98 1.99 113,600 225,753
14/12/2018 1.98 2.00 1.97 1.97 187,800 372,626
13/12/2018 2.02 2.02 1.98 1.98 211,600 421,372
12/12/2018 2.02 2.02 1.98 2.02 618,700 1,234,817
11/12/2018 2.02 2.04 2.00 2.02 47,200 94,560
07/12/2018 2.04 2.04 2.02 2.04 45,700 92,384
06/12/2018 2.02 2.04 2.02 2.04 160,600 324,492
04/12/2018 2.02 2.04 2.02 2.02 238,700 484,170
03/12/2018 2.02 2.06 2.02 2.02 421,600 854,916
30/11/2018 2.02 2.04 2.00 2.02 270,400 546,116
29/11/2018 2.02 2.06 2.00 2.00 279,900 565,004
28/11/2018 2.02 2.04 2.02 2.02 223,000 452,680
27/11/2018 2.02 2.06 2.02 2.02 90,200 183,776
26/11/2018 2.02 2.04 2.02 2.02 344,000 697,116
23/11/2018 2.02 2.04 2.02 2.04 61,200 124,114
22/11/2018 2.08 2.08 2.02 2.02 233,300 475,154
21/11/2018 2.02 2.08 2.00 2.08 652,700 1,321,114
20/11/2018 2.10 2.10 2.04 2.04 285,300 592,144
19/11/2018 2.12 2.14 2.08 2.10 463,600 971,218
16/11/2018 2.16 2.18 2.12 2.12 344,200 735,686
15/11/2018 2.18 2.20 2.14 2.14 235,100 506,814
14/11/2018 2.22 2.22 2.16 2.16 369,500 807,960
13/11/2018 2.20 2.22 2.18 2.22 184,500 406,608
12/11/2018 2.26 2.28 2.22 2.22 517,600 1,158,372
09/11/2018 2.30 2.36 2.24 2.24 2,547,500 5,862,866
08/11/2018 2.20 2.22 2.18 2.22 234,300 513,098
07/11/2018 2.22 2.22 2.16 2.16 189,800 415,316
06/11/2018 2.22 2.24 2.20 2.22 324,400 722,070
05/11/2018 2.22 2.22 2.20 2.20 151,100 333,622
02/11/2018 2.24 2.26 2.22 2.22 306,400 686,116
01/11/2018 2.24 2.26 2.22 2.24 129,900 290,478
31/10/2018 2.22 2.26 2.22 2.24 155,600 347,204
30/10/2018 2.20 2.24 2.20 2.24 164,000 362,740
29/10/2018 2.20 2.22 2.20 2.20 125,900 277,190
26/10/2018 2.20 2.20 2.16 2.20 123,700 269,936
25/10/2018 2.14 2.18 2.14 2.18 260,300 559,946
24/10/2018 2.24 2.24 2.18 2.18 281,000 617,792
22/10/2018 2.20 2.26 2.20 2.26 296,000 659,396

Remark : Volume from SET main board.