Historical Price
Stock Information

Historical Price

Email ThisPrint This

Filter Dates:

From
To
Historical price from Jul 24, 2018 to Oct 19, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(21/09/2018 to 04/10/2018)
2.34 2.40 2.22 2.32 12,762,700 29,603,190
Previous 4 weeks
(24/08/2018 to 20/09/2018)
2.50 2.58 2.28 2.32 18,812,300 45,019,996
Daily Historical Data
19/10/2018 2.20 2.24 2.20 2.20 281,100 621,554
18/10/2018 2.28 2.28 2.20 2.22 441,600 988,496
17/10/2018 2.26 2.26 2.22 2.24 208,100 466,682
16/10/2018 2.26 2.26 2.24 2.24 207,700 467,358
12/10/2018 2.28 2.28 2.26 2.26 190,300 431,160
11/10/2018 2.26 2.26 2.24 2.26 381,200 860,390
10/10/2018 2.30 2.32 2.28 2.28 61,400 141,072
09/10/2018 2.30 2.32 2.26 2.28 284,500 649,064
08/10/2018 2.30 2.32 2.26 2.30 494,700 1,128,858
05/10/2018 2.32 2.32 2.28 2.30 420,900 971,174
04/10/2018 2.34 2.36 2.32 2.32 545,400 1,278,936
03/10/2018 2.28 2.40 2.28 2.34 2,524,700 5,957,194
02/10/2018 2.26 2.34 2.26 2.30 1,866,300 4,319,276
01/10/2018 2.30 2.30 2.22 2.24 952,100 2,146,108
28/09/2018 2.30 2.36 2.28 2.28 2,432,400 5,634,976
27/09/2018 2.30 2.32 2.28 2.28 282,000 648,654
26/09/2018 2.30 2.32 2.28 2.30 520,400 1,193,964
25/09/2018 2.30 2.34 2.28 2.30 2,775,000 6,416,674
24/09/2018 2.34 2.34 2.30 2.30 110,800 256,796
21/09/2018 2.34 2.36 2.30 2.32 753,600 1,750,612
20/09/2018 2.34 2.38 2.32 2.32 855,600 2,009,390
19/09/2018 2.30 2.34 2.30 2.32 633,400 1,472,646
18/09/2018 2.32 2.32 2.30 2.30 561,700 1,296,964
17/09/2018 2.32 2.36 2.28 2.32 956,200 2,215,448
14/09/2018 2.30 2.36 2.30 2.30 927,900 2,154,764
13/09/2018 2.32 2.34 2.28 2.30 471,500 1,090,550
12/09/2018 2.32 2.32 2.30 2.30 235,600 544,106
11/09/2018 2.32 2.36 2.30 2.30 351,600 813,478
10/09/2018 2.34 2.38 2.32 2.32 415,600 970,376
07/09/2018 2.34 2.38 2.30 2.32 606,300 1,412,620
06/09/2018 2.40 2.40 2.32 2.32 424,000 989,400
05/09/2018 2.36 2.38 2.34 2.36 609,600 1,441,226
04/09/2018 2.36 2.44 2.36 2.38 1,663,000 3,995,100
03/09/2018 2.40 2.40 2.36 2.36 499,300 1,184,556
31/08/2018 2.38 2.42 2.34 2.38 1,657,800 3,941,572
30/08/2018 2.40 2.42 2.38 2.40 704,200 1,687,750
29/08/2018 2.38 2.44 2.38 2.38 712,000 1,707,038
28/08/2018 2.50 2.50 2.40 2.40 2,923,300 7,082,460
27/08/2018 2.48 2.54 2.44 2.48 1,325,900 3,290,316
24/08/2018 2.50 2.58 2.46 2.46 2,277,800 5,720,236
23/08/2018 2.50 2.52 2.48 2.48 528,500 1,320,702
22/08/2018 2.50 2.56 2.46 2.50 1,789,200 4,492,438
21/08/2018 2.52 2.52 2.46 2.46 3,305,800 8,233,760
20/08/2018 2.54 2.56 2.46 2.52 2,311,700 5,807,320
17/08/2018 2.60 2.66 2.52 2.54 9,736,400 25,262,738
16/08/2018 2.50 2.60 2.48 2.58 10,310,500 26,306,720
15/08/2018 2.48 2.54 2.42 2.44 1,096,400 2,721,448
14/08/2018 2.46 2.54 2.38 2.48 1,487,400 3,657,328
10/08/2018 2.48 2.54 2.44 2.44 2,340,300 5,799,886
09/08/2018 2.52 2.52 2.44 2.44 1,656,800 4,093,600
08/08/2018 2.58 2.64 2.48 2.52 6,531,600 16,683,964
07/08/2018 2.48 2.66 2.44 2.56 16,454,500 42,618,462
06/08/2018 2.42 2.48 2.38 2.38 1,593,000 3,869,000
03/08/2018 2.34 2.48 2.34 2.42 1,668,300 4,045,358
02/08/2018 2.38 2.38 2.34 2.34 385,900 907,912
01/08/2018 2.36 2.44 2.36 2.38 886,200 2,130,968
31/07/2018 2.42 2.42 2.36 2.36 1,141,900 2,729,128
26/07/2018 2.28 2.46 2.28 2.44 3,724,100 8,879,344
25/07/2018 2.26 2.30 2.24 2.28 230,700 525,304
24/07/2018 2.26 2.26 2.24 2.24 184,800 415,950

Remark : Volume from SET main board.