Filter Dates :
To
Historical price from 14 Sep 2018 To 12 Dec 2018
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 13 Nov 2018 To 26 Nov 2018 )
6.65 6.75 6.45 6.55 1,170,400 7,672,010
Previous 4 weeks
( 12 Oct 2018 To 12 Nov 2018 )
6.75 7.45 6.55 6.75 6,855,900 48,276,490
Daily Historical Data
12 Dec 2018 6.55 6.55 6.50 6.55 67,600 440,065
11 Dec 2018 6.50 6.55 6.50 6.55 62,400 405,675
07 Dec 2018 6.50 6.55 6.50 6.55 6,700 43,835
06 Dec 2018 6.55 6.55 6.50 6.55 35,500 231,460
04 Dec 2018 6.60 6.60 6.55 6.60 88,700 581,450
03 Dec 2018 6.55 6.60 6.35 6.60 239,000 1,552,955
30 Nov 2018 6.55 6.55 6.50 6.55 99,900 652,765
29 Nov 2018 6.50 6.55 6.50 6.50 114,500 747,310
28 Nov 2018 6.50 6.55 6.45 6.50 176,100 1,143,630
27 Nov 2018 6.55 6.55 6.50 6.50 94,900 617,030
26 Nov 2018 6.50 6.55 6.50 6.55 82,000 534,095
23 Nov 2018 6.50 6.55 6.45 6.55 30,300 197,000
22 Nov 2018 6.55 6.55 6.45 6.55 128,500 835,135
21 Nov 2018 6.55 6.60 6.45 6.55 264,400 1,719,740
20 Nov 2018 6.55 6.60 6.50 6.60 165,100 1,079,050
19 Nov 2018 6.65 6.65 6.55 6.60 88,700 585,430
16 Nov 2018 6.55 6.65 6.50 6.60 80,300 531,070
15 Nov 2018 6.65 6.65 6.55 6.60 77,500 512,150
14 Nov 2018 6.60 6.65 6.55 6.65 177,800 1,173,700
13 Nov 2018 6.65 6.75 6.60 6.65 75,800 504,640
12 Nov 2018 6.70 6.75 6.70 6.75 15,100 101,175
09 Nov 2018 6.75 6.75 6.70 6.75 17,300 116,445
08 Nov 2018 6.70 6.75 6.65 6.70 152,300 1,017,945
07 Nov 2018 6.70 6.75 6.70 6.70 40,500 273,165
06 Nov 2018 6.80 6.80 6.70 6.75 120,300 811,655
05 Nov 2018 6.75 6.75 6.75 6.75 70,200 473,850
02 Nov 2018 6.75 6.75 6.70 6.75 155,200 1,043,590
01 Nov 2018 6.80 6.80 6.70 6.75 113,000 762,970
31 Oct 2018 6.75 6.85 6.75 6.80 53,000 360,440
30 Oct 2018 6.75 6.80 6.75 6.80 77,700 526,995
29 Oct 2018 6.75 6.80 6.75 6.75 71,100 480,080
26 Oct 2018 6.80 6.85 6.70 6.80 155,700 1,056,960
25 Oct 2018 6.70 6.80 6.55 6.80 334,300 2,228,510
24 Oct 2018 6.90 6.90 6.70 6.70 377,300 2,544,360
22 Oct 2018 7.05 7.10 6.85 6.90 468,600 3,256,455
19 Oct 2018 7.25 7.30 7.10 7.10 799,100 5,726,665
18 Oct 2018 7.40 7.45 7.15 7.25 1,150,500 8,349,900
17 Oct 2018 7.15 7.35 7.15 7.30 1,219,500 8,851,900
16 Oct 2018 6.80 7.10 6.80 7.05 1,405,200 9,888,715
12 Oct 2018 6.75 6.80 6.70 6.80 60,000 404,715
11 Oct 2018 6.80 6.80 6.65 6.65 632,000 4,244,940
10 Oct 2018 6.85 6.90 6.85 6.90 325,100 2,241,980
09 Oct 2018 6.85 6.85 6.80 6.85 432,200 2,954,165
08 Oct 2018 6.90 6.95 6.85 6.85 1,005,000 6,916,140
05 Oct 2018 6.70 6.80 6.70 6.80 550,900 3,709,270
04 Oct 2018 6.80 6.80 6.70 6.70 138,000 933,985
03 Oct 2018 6.60 6.90 6.60 6.80 566,800 3,839,935
02 Oct 2018 6.60 6.60 6.55 6.60 149,300 982,905
01 Oct 2018 6.55 6.60 6.50 6.60 72,100 472,495
28 Sep 2018 6.65 6.65 6.55 6.55 67,200 441,230
27 Sep 2018 6.60 6.65 6.55 6.65 70,800 468,220
26 Sep 2018 6.60 6.65 6.50 6.65 394,300 2,576,925
25 Sep 2018 6.65 6.70 6.60 6.70 16,200 107,290
24 Sep 2018 6.70 6.70 6.65 6.65 71,400 475,015
21 Sep 2018 6.70 6.70 6.60 6.70 178,800 1,189,030
20 Sep 2018 6.65 6.70 6.60 6.70 254,900 1,687,595
19 Sep 2018 6.70 6.70 6.55 6.60 321,500 2,124,320
18 Sep 2018 6.80 6.80 6.65 6.75 167,400 1,124,445
17 Sep 2018 6.60 6.65 6.55 6.65 203,500 1,341,000
14 Sep 2018 6.75 6.75 6.60 6.65 282,600 1,875,145

Remark : Volume from SET main board.