Filter Dates:

From / / To / /

Historical price from Sep 03, 2018 to Oct 12, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(17/09/2018 to 28/09/2018)
4.18 4.32 4.16 4.18 9,967,200 155,432,582
Previous 4 weeks
(20/08/2018 to 14/09/2018)
4.00 4.40 3.98 4.18 36,714,100 155,432,582
Daily Historical Data
12/10/2018 4.08 4.10 4.06 4.06 201,900 823,702
11/10/2018 4.06 4.12 4.06 4.08 1,028,600 4,200,646
10/10/2018 4.18 4.18 4.14 4.14 298,500 1,239,978
09/10/2018 4.14 4.14 4.10 4.12 492,700 2,029,250
08/10/2018 4.14 4.20 4.12 4.14 1,204,200 5,006,182
05/10/2018 4.20 4.20 4.14 4.14 696,800 2,901,078
04/10/2018 4.14 4.20 4.14 4.16 824,100 3,432,268
03/10/2018 4.20 4.26 4.16 4.22 839,400 3,542,220
02/10/2018 4.22 4.24 4.18 4.18 481,300 2,016,420
01/10/2018 4.18 4.24 4.18 4.22 473,700 1,992,568
28/09/2018 4.20 4.24 4.18 4.18 709,900 2,980,420
27/09/2018 4.22 4.26 4.20 4.20 681,700 2,877,028
26/09/2018 4.24 4.26 4.20 4.20 892,800 3,770,332
25/09/2018 4.28 4.30 4.24 4.24 827,400 3,531,768
24/09/2018 4.20 4.32 4.16 4.28 2,898,300 12,365,968
21/09/2018 4.20 4.22 4.18 4.20 528,500 2,220,148
20/09/2018 4.18 4.22 4.16 4.18 929,300 3,898,128
19/09/2018 4.20 4.22 4.18 4.18 881,600 3,701,938
18/09/2018 4.18 4.22 4.18 4.18 1,043,700 4,379,458
17/09/2018 4.18 4.20 4.16 4.20 574,000 2,397,960
14/09/2018 4.22 4.22 4.18 4.18 1,266,400 5,310,898
13/09/2018 4.12 4.18 4.12 4.16 906,600 3,772,848
12/09/2018 4.16 4.16 4.10 4.12 1,018,800 4,194,636
11/09/2018 4.20 4.22 4.12 4.12 938,200 3,908,488
10/09/2018 4.20 4.24 4.16 4.20 555,300 2,328,316
07/09/2018 4.20 4.22 4.18 4.20 482,100 2,027,364
06/09/2018 4.24 4.26 4.18 4.20 924,400 3,885,072
05/09/2018 4.26 4.32 4.22 4.22 2,053,900 8,749,492
04/09/2018 4.30 4.38 4.26 4.26 6,305,800 27,207,196
03/09/2018 4.28 4.28 4.22 4.22 1,239,300 5,241,048
Remark : Volume from SET main board.