Historical Price

Email This Print This TH
Filter Dates:
From
To

Historical price from Sep 03, 2018 to Oct 17, 2018
Date Open High Low Close Volume (Share) Value (Baht)
17/10/2018 12.90 12.90 12.70 12.70 86,800 1,112,410
16/10/2018 12.60 13.00 12.60 13.00 1,139,000 14,753,400
12/10/2018 12.50 12.50 12.50 12.50 605,300 7,566,250
11/10/2018 12.50 12.50 12.50 12.50 1,537,700 19,221,250
10/10/2018 12.50 12.60 12.50 12.50 844,100 10,574,660
09/10/2018 12.50 12.50 12.50 12.50 807,800 10,097,500
08/10/2018 12.60 12.60 12.50 12.50 949,500 11,868,950
05/10/2018 12.50 12.60 12.50 12.60 1,214,100 15,212,650
04/10/2018 12.50 12.50 12.50 12.50 1,394,400 17,430,000
03/10/2018 12.50 12.50 12.50 12.50 1,200,000 15,000,000
02/10/2018 12.50 12.60 12.50 12.60 648,300 8,134,580
01/10/2018 12.50 12.60 12.50 12.60 1,007,500 12,638,750
28/09/2018 12.60 12.70 12.50 12.50 146,200 1,852,550
27/09/2018 12.80 12.80 12.60 12.60 48,300 609,540
26/09/2018 12.80 13.00 12.80 12.80 34,500 443,440
25/09/2018 13.00 13.00 12.90 13.00 54,600 706,110
24/09/2018 13.00 13.00 13.00 13.00 15,100 196,300
21/09/2018 13.20 13.30 13.00 13.00 2,480,200 32,337,540
20/09/2018 13.20 13.30 13.00 13.20 404,700 5,331,250
19/09/2018 13.50 13.50 13.20 13.20 10,700 143,620
18/09/2018 13.10 13.50 13.10 13.50 686,800 9,119,510
17/09/2018 13.40 13.40 13.10 13.10 293,100 3,881,580
14/09/2018 13.50 13.60 13.40 13.40 136,400 1,841,230
13/09/2018 13.40 13.40 13.40 13.40 225,100 3,016,340
12/09/2018 13.20 13.30 13.20 13.30 456,500 6,062,830
11/09/2018 13.10 13.20 13.10 13.10 699,700 9,166,120
10/09/2018 13.10 13.20 13.10 13.20 10,500 137,600
07/09/2018 13.00 13.10 13.00 13.10 729,200 9,479,970
06/09/2018 12.80 13.10 12.80 13.00 524,000 6,815,100
05/09/2018 12.70 15.70 12.70 13.10 283,000 4,182,580
04/09/2018 12.90 12.90 12.90 12.90 202,200 2,608,380
03/09/2018 12.90 12.90 12.90 12.90 158,400 2,043,360
Remark : Volume from SET main board.