Filter Dates :
To
Historical price from 23 Jul 2018 To 18 Oct 2018
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 20 Sep 2018 To 03 Oct 2018 )
6.65 6.90 6.50 6.80 1,841,800 12,240,640
Previous 4 weeks
( 23 Aug 2018 To 19 Sep 2018 )
6.80 6.85 6.35 6.60 4,120,200 27,408,875
Daily Historical Data
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
13 Sep 2018 6.80 6.85 6.75 6.75 210,500 1,432,425
12 Sep 2018 6.75 6.75 6.70 6.75 81,500 547,925
11 Sep 2018 6.80 6.85 6.75 6.75 461,500 3,141,955
10 Sep 2018 6.55 6.75 6.55 6.70 293,000 1,947,620
07 Sep 2018 6.50 6.55 6.40 6.55 175,200 1,128,465
06 Sep 2018 6.55 6.55 6.40 6.55 164,500 1,062,565
05 Sep 2018 6.50 6.60 6.35 6.55 425,800 2,755,340
04 Sep 2018 6.65 6.70 6.55 6.55 136,700 905,270
03 Sep 2018 6.70 6.70 6.65 6.70 91,000 606,910
31 Aug 2018 6.75 6.75 6.65 6.75 79,300 529,385
30 Aug 2018 6.70 6.75 6.70 6.70 240,200 1,612,905
29 Aug 2018 6.70 6.70 6.65 6.70 23,000 153,050
28 Aug 2018 6.75 6.75 6.65 6.70 73,600 492,865
27 Aug 2018 6.70 6.70 6.60 6.70 164,900 1,096,660
24 Aug 2018 6.80 6.80 6.65 6.70 306,100 2,050,855
23 Aug 2018 6.80 6.85 6.70 6.80 218,400 1,479,770
22 Aug 2018 6.80 6.80 6.75 6.80 65,000 441,750
21 Aug 2018 6.85 6.85 6.75 6.85 46,400 313,910
20 Aug 2018 6.85 6.85 6.80 6.85 73,500 500,545
17 Aug 2018 6.80 6.85 6.80 6.85 24,500 166,960
16 Aug 2018 6.85 6.85 6.80 6.80 72,100 491,575
15 Aug 2018 7.00 7.00 6.85 6.85 234,300 1,613,760
14 Aug 2018 7.15 7.15 7.00 7.10 113,200 802,775
10 Aug 2018 7.10 7.15 7.05 7.10 371,400 2,634,965
09 Aug 2018 6.85 7.05 6.85 7.05 492,600 3,429,255
08 Aug 2018 6.70 6.85 6.70 6.85 209,400 1,422,895
07 Aug 2018 6.75 6.80 6.70 6.70 111,900 755,240
06 Aug 2018 6.80 6.80 6.75 6.75 186,500 1,261,020
03 Aug 2018 6.75 6.85 6.75 6.75 301,500 2,044,185
02 Aug 2018 6.75 6.80 6.70 6.75 167,900 1,132,590
01 Aug 2018 6.70 6.75 6.70 6.75 120,900 815,000
31 Jul 2018 6.70 6.75 6.65 6.70 176,600 1,184,565
26 Jul 2018 6.70 6.75 6.70 6.70 94,800 637,155
25 Jul 2018 6.75 6.75 6.65 6.70 95,500 639,745
24 Jul 2018 6.70 6.75 6.65 6.75 102,900 689,455
23 Jul 2018 6.70 6.75 6.65 6.70 74,400 498,055

Remark : Volume from SET main board.