Filter Dates:
To
Historical price from 13 Sep 2018 To 11 Dec 2018
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 12 Nov 2018 To 23 Nov 2018 )		 11.40 11.50 11.00 11.10 1,249,800 14,134,410
Previous 4 weeks
( 11 Oct 2018 To 09 Nov 2018 )		 11.40 11.40 11.00 11.40 3,979,500 44,847,280
Daily Historical Data
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
19 Nov 2018 11.20 11.20 11.20 11.20 100 1,120
16 Nov 2018 11.20 11.30 11.20 11.30 150,000 1,690,000
15 Nov 2018 11.30 11.30 11.30 11.30 5,000 56,500
14 Nov 2018 11.40 11.40 11.30 11.30 77,000 870,650
13 Nov 2018 11.30 11.50 11.30 11.50 646,700 7,371,560
12 Nov 2018 11.40 11.40 11.40 11.40 80,000 912,000
09 Nov 2018 11.40 11.40 11.30 11.40 102,000 1,152,690
08 Nov 2018 11.40 11.40 11.40 11.40 4,400 50,160
07 Nov 2018 11.30 11.30 11.30 11.30 58,000 655,400
06 Nov 2018 11.30 11.40 11.30 11.40 13,200 149,260
05 Nov 2018 11.30 11.40 11.20 11.30 70,600 796,840
02 Nov 2018 11.40 11.40 11.30 11.30 2,100 23,840
01 Nov 2018 11.30 11.40 11.30 11.40 40,500 457,660
31 Oct 2018 11.30 11.30 11.20 11.30 13,100 147,030
30 Oct 2018 11.20 11.20 11.20 11.20 4,000 44,800
29 Oct 2018 11.30 11.30 11.20 11.20 153,500 1,719,500
26 Oct 2018 11.20 11.20 11.20 11.20 102,000 1,142,400
25 Oct 2018 11.00 11.20 11.00 11.20 251,900 2,820,200
24 Oct 2018 11.10 11.20 11.10 11.20 11,000 122,210
22 Oct 2018 11.30 11.30 11.00 11.20 14,300 160,040
19 Oct 2018 11.30 11.30 11.30 11.30 2,400 27,120
18 Oct 2018 11.30 11.30 11.30 11.30 156,800 1,771,840
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

Remark : Volume from SET main board.