Filter Dates:
To
Historical price from 20 Nov 2018 To 15 Feb 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 21 Jan 2019 To 01 Feb 2019 )
10.70 10.80 10.70 10.80 858,800 9,266,290
Previous 4 weeks
( 20 Dec 2018 To 18 Jan 2019 )
10.60 10.90 10.60 10.80 2,003,300 21,502,480
Daily Historical Data
15 Feb 2019 10.80 10.80 10.70 10.80 110,100 1,185,080
14 Feb 2019 10.70 10.80 10.70 10.80 61,300 656,120
13 Feb 2019 10.80 10.80 10.80 10.80 666,500 7,198,200
12 Feb 2019 10.70 10.80 10.70 10.80 3,000 32,300
11 Feb 2019 10.80 10.80 10.70 10.80 70,800 763,640
08 Feb 2019 10.80 10.80 10.70 10.80 84,600 911,670
07 Feb 2019 10.70 10.80 10.70 10.80 400,200 4,282,160
06 Feb 2019 10.80 10.80 10.70 10.80 169,500 1,830,560
05 Feb 2019 10.80 10.80 10.80 10.80 366,400 3,957,120
04 Feb 2019 10.70 10.80 10.70 10.80 461,600 4,939,360
01 Feb 2019 10.80 10.80 10.70 10.80 19,500 210,420
31 Jan 2019 10.70 10.80 10.70 10.80 15,700 168,410
30 Jan 2019 10.70 10.80 10.70 10.80 174,700 1,886,650
29 Jan 2019 10.80 10.80 10.80 10.80 96,400 1,041,120
28 Jan 2019 10.70 10.80 10.70 10.70 1,100 11,780
25 Jan 2019 10.80 10.80 10.80 10.80 100,000 1,080,000
24 Jan 2019 10.70 10.80 10.70 10.80 17,300 185,630
23 Jan 2019 10.80 10.80 10.80 10.80 123,800 1,337,040
22 Jan 2019 10.80 10.80 10.80 10.80 100 1,080
21 Jan 2019 10.70 10.80 10.70 10.80 310,200 3,344,160
18 Jan 2019 10.80 10.80 10.80 10.80 141,000 1,522,800
17 Jan 2019 10.80 10.80 10.70 10.70 210,500 2,270,050
16 Jan 2019 10.70 10.80 10.70 10.80 484,300 5,222,070
15 Jan 2019 10.80 10.80 10.80 10.80 31,100 335,880
14 Jan 2019 10.70 10.80 10.70 10.80 110,300 1,180,230
11 Jan 2019 - - - - 0 0
10 Jan 2019 10.80 10.80 10.70 10.80 64,700 698,700
09 Jan 2019 10.80 10.90 10.80 10.90 66,800 721,700
08 Jan 2019 10.80 10.80 10.80 10.80 11,000 118,800
07 Jan 2019 10.80 10.80 10.80 10.80 185,100 1,999,080
04 Jan 2019 10.80 10.80 10.80 10.80 50,800 548,640
03 Jan 2019 10.80 10.80 10.80 10.80 21,200 228,960
02 Jan 2019 10.80 10.80 10.80 10.80 5,900 63,720
28 Dec 2018 10.70 10.70 10.70 10.70 93,300 998,310
27 Dec 2018 10.70 10.70 10.60 10.70 18,000 191,600
26 Dec 2018 10.60 10.60 10.60 10.60 251,000 2,660,600
25 Dec 2018 10.60 10.70 10.60 10.60 179,900 1,906,960
24 Dec 2018 10.70 10.70 10.70 10.70 1,000 10,700
21 Dec 2018 10.60 10.70 10.60 10.70 52,300 557,610
20 Dec 2018 10.60 10.70 10.60 10.70 25,100 266,070
19 Dec 2018 10.70 10.70 10.60 10.60 294,300 3,145,910
18 Dec 2018 10.70 10.70 10.50 10.70 127,000 1,345,400
17 Dec 2018 10.80 10.80 10.60 10.70 159,200 1,699,070
14 Dec 2018 10.80 10.90 10.80 10.80 34,300 370,760
13 Dec 2018 10.90 11.00 10.90 11.00 289,600 3,156,840
12 Dec 2018 10.80 10.90 10.80 10.90 1,100 11,890
11 Dec 2018 10.90 10.90 10.80 10.90 246,000 2,680,940
07 Dec 2018 10.90 10.90 10.80 10.90 578,400 6,274,750
06 Dec 2018 10.90 10.90 10.80 10.90 1,012,900 11,033,610
04 Dec 2018 11.00 11.00 10.80 10.90 74,000 803,410
03 Dec 2018 10.90 11.10 10.90 11.00 345,900 3,814,550
30 Nov 2018 11.10 11.10 11.00 11.10 61,300 674,340
29 Nov 2018 11.00 11.00 11.00 11.00 20,800 228,800
28 Nov 2018 11.00 11.00 11.00 11.00 3,400 37,400
27 Nov 2018 11.00 11.00 10.90 11.00 37,300 409,710
26 Nov 2018 11.00 11.00 11.00 11.00 16,000 176,000
23 Nov 2018 11.00 11.10 11.00 11.10 13,000 143,010
22 Nov 2018 11.10 11.20 11.10 11.10 98,800 1,103,910
21 Nov 2018 11.00 11.10 11.00 11.10 110,700 1,225,300
20 Nov 2018 11.10 11.20 11.10 11.10 68,500 760,360

Remark : Volume from SET main board.