Filter Dates:
To
Historical price from 20 Jul 2018 To 17 Oct 2018
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 19 Sep 2018 To 02 Oct 2018 )
11.40 11.50 11.20 11.30 1,717,600 19,476,270
Previous 4 weeks
( 22 Aug 2018 To 18 Sep 2018 )
10.70 11.40 10.70 11.40 5,784,100 63,305,920
Daily Historical Data
17 Oct 2018 11.30 11.30 11.30 11.30 715,200 8,081,760
16 Oct 2018 11.30 11.30 11.30 11.30 1,409,700 15,929,610
12 Oct 2018 11.10 11.40 11.10 11.40 527,900 5,977,050
11 Oct 2018 11.40 11.40 11.00 11.30 326,900 3,617,870
10 Oct 2018 11.40 11.40 11.40 11.40 100,300 1,143,420
09 Oct 2018 11.30 11.30 11.30 11.30 244,600 2,763,980
08 Oct 2018 11.30 11.30 11.30 11.30 216,300 2,444,190
05 Oct 2018 11.30 11.40 11.30 11.30 64,700 731,120
04 Oct 2018 11.30 11.40 11.30 11.30 155,100 1,752,670
03 Oct 2018 11.30 11.40 11.30 11.30 112,300 1,269,060
02 Oct 2018 11.30 11.40 11.30 11.30 452,300 5,111,040
01 Oct 2018 11.30 11.40 11.30 11.30 14,000 158,210
28 Sep 2018 11.30 11.30 11.20 11.20 23,800 268,680
27 Sep 2018 11.30 11.30 11.30 11.30 100,300 1,133,390
26 Sep 2018 11.30 11.30 11.30 11.30 108,700 1,228,310
25 Sep 2018 11.30 11.30 11.20 11.20 165,400 1,867,510
24 Sep 2018 11.50 11.50 11.30 11.30 26,500 303,220
21 Sep 2018 11.30 11.40 11.30 11.30 51,800 585,410
20 Sep 2018 11.40 11.40 11.30 11.30 182,100 2,069,830
19 Sep 2018 11.40 11.40 11.30 11.40 592,700 6,750,670
18 Sep 2018 11.30 11.40 11.30 11.40 324,300 3,689,010
17 Sep 2018 11.20 11.20 11.10 11.20 164,900 1,846,800
14 Sep 2018 11.20 11.20 11.10 11.20 112,200 1,246,440
13 Sep 2018 11.10 11.10 11.00 11.10 106,100 1,177,690
12 Sep 2018 11.00 11.10 11.00 11.00 388,800 4,277,000
11 Sep 2018 11.00 11.00 11.00 11.00 1,900 20,900
10 Sep 2018 11.00 11.00 10.90 11.00 176,800 1,942,800
07 Sep 2018 11.00 11.00 10.90 10.90 63,000 689,890
06 Sep 2018 10.90 10.90 10.90 10.90 12,100 131,890
05 Sep 2018 10.90 10.90 10.90 10.90 170,700 1,860,630
04 Sep 2018 10.90 10.90 10.90 10.90 349,300 3,807,370
03 Sep 2018 10.90 10.90 10.90 10.90 92,100 1,003,890
31 Aug 2018 10.90 11.00 10.90 10.90 240,000 2,616,200
30 Aug 2018 10.90 10.90 10.90 10.90 400 4,360
29 Aug 2018 11.00 11.00 10.90 10.90 1,152,300 12,562,510
28 Aug 2018 10.90 11.00 10.90 10.90 408,100 4,448,300
27 Aug 2018 10.90 11.00 10.90 10.90 1,294,400 14,110,930
24 Aug 2018 10.80 10.90 10.80 10.90 286,500 3,095,510
23 Aug 2018 10.90 10.90 10.80 10.80 139,500 1,506,650
22 Aug 2018 10.70 10.90 10.70 10.80 300,700 3,267,150
21 Aug 2018 10.50 10.80 10.50 10.80 788,000 8,367,890
20 Aug 2018 10.80 10.90 10.80 10.80 911,100 9,848,870
17 Aug 2018 10.80 10.80 10.70 10.70 334,300 3,610,430
16 Aug 2018 10.80 10.80 10.80 10.80 929,000 10,033,200
15 Aug 2018 10.80 10.80 10.70 10.80 312,200 3,370,860
14 Aug 2018 10.70 10.80 10.50 10.70 1,177,800 12,571,320
10 Aug 2018 10.50 10.70 10.50 10.70 293,400 3,087,170
09 Aug 2018 10.70 10.70 10.70 10.70 278,900 2,984,230
08 Aug 2018 10.70 10.70 10.70 10.70 810,700 8,674,490
07 Aug 2018 10.60 10.70 10.60 10.70 762,400 8,082,900
06 Aug 2018 10.50 10.60 10.50 10.60 3,600 38,030
03 Aug 2018 10.60 10.60 10.50 10.50 280,000 2,942,110
02 Aug 2018 10.50 10.60 10.50 10.60 178,900 1,891,660
01 Aug 2018 10.50 10.50 10.40 10.50 708,300 7,437,140
31 Jul 2018 10.50 10.50 10.40 10.50 541,400 5,684,550
26 Jul 2018 10.40 10.50 10.40 10.50 210,400 2,205,700
25 Jul 2018 10.40 10.50 10.40 10.40 31,000 324,400
24 Jul 2018 10.40 10.40 10.40 10.40 10,100 105,040
23 Jul 2018 10.40 10.40 10.40 10.40 325,900 3,389,360
20 Jul 2018 10.50 10.50 10.40 10.40 666,100 6,927,500

Remark : Volume from SET main board.