Historical Price

Filter Dates:

From
To

Historical price From 25 October 2018 To 22 January 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(24 December 2018 To 08 January 2019)
4.94 4.94 4.36 4.50 2,723,400 12,362,604
Previous 4 weeks
(22 November 2018 To 21 December 2018)
5.55 5.70 4.88 4.90 2,372,100 12,543,991
Daily Historical Data
22 January 2019 4.60 4.64 4.50 4.56 495,800 2,247,758
21 January 2019 4.58 4.74 4.58 4.60 386,200 1,779,358
18 January 2019 4.42 4.56 4.42 4.54 1,061,800 4,806,806
17 January 2019 4.40 4.42 4.38 4.42 105,200 463,624
16 January 2019 4.40 4.42 4.38 4.40 157,400 691,028
15 January 2019 4.42 4.44 4.40 4.42 110,900 490,354
14 January 2019 4.42 4.42 4.40 4.42 279,900 1,233,648
11 January 2019 4.44 4.44 4.42 4.44 118,200 524,266
10 January 2019 4.44 4.44 4.42 4.44 142,400 632,234
09 January 2019 4.50 4.50 4.44 4.44 308,400 1,383,400
08 January 2019 4.44 4.50 4.44 4.50 83,100 371,990
07 January 2019 4.40 4.46 4.40 4.42 117,000 518,622
04 January 2019 4.42 4.44 4.36 4.38 376,000 1,650,164
03 January 2019 4.48 4.54 4.38 4.38 601,800 2,676,572
02 January 2019 4.46 4.54 4.46 4.46 160,100 720,626
28 December 2018 4.62 4.62 4.44 4.44 559,000 2,513,504
27 December 2018 4.70 4.74 4.60 4.60 390,600 1,819,942
26 December 2018 4.80 4.80 4.66 4.68 223,700 1,061,726
25 December 2018 4.90 4.94 4.78 4.78 148,300 717,310
24 December 2018 4.94 4.94 4.86 4.88 63,800 312,148
21 December 2018 4.90 4.92 4.90 4.90 113,600 557,216
20 December 2018 4.98 4.98 4.88 4.90 232,000 1,139,526
19 December 2018 5.05 5.10 4.98 4.98 380,900 1,907,759
18 December 2018 5.20 5.20 5.10 5.10 200,200 1,028,290
17 December 2018 5.30 5.35 5.15 5.15 171,000 896,540
14 December 2018 5.35 5.35 5.30 5.30 84,400 450,785
13 December 2018 5.45 5.50 5.35 5.35 65,400 353,005
12 December 2018 5.50 5.55 5.35 5.35 66,800 361,650
11 December 2018 5.30 5.45 5.30 5.35 100,600 535,720
07 December 2018 5.55 5.55 5.40 5.40 108,500 593,250
06 December 2018 5.60 5.60 5.35 5.50 156,100 855,310
04 December 2018 5.65 5.70 5.55 5.60 62,900 353,220
03 December 2018 5.65 5.65 5.60 5.65 79,800 447,140
30 November 2018 5.70 5.70 5.50 5.60 89,300 497,305
29 November 2018 5.70 5.70 5.60 5.65 84,000 475,410
28 November 2018 5.70 5.70 5.65 5.65 21,000 118,860
27 November 2018 5.60 5.70 5.50 5.55 153,100 849,455
26 November 2018 5.65 5.70 5.60 5.60 40,600 230,660
23 November 2018 5.55 5.65 5.50 5.60 71,100 393,910
22 November 2018 5.55 5.70 5.30 5.65 90,800 498,980
21 November 2018 5.50 5.70 5.25 5.55 598,200 3,293,110
20 November 2018 5.80 5.85 5.50 5.55 618,300 3,480,235
19 November 2018 5.85 5.90 5.80 5.85 90,900 529,220
16 November 2018 5.85 5.85 5.75 5.80 124,700 723,530
15 November 2018 5.90 5.90 5.80 5.85 121,300 706,345
14 November 2018 5.85 5.95 5.80 5.85 133,800 783,090
13 November 2018 5.85 5.95 5.80 5.90 354,900 2,079,705
12 November 2018 6.00 6.00 5.90 5.90 199,200 1,181,065
09 November 2018 5.90 6.05 5.90 6.00 157,700 944,505
08 November 2018 6.05 6.10 5.95 6.00 212,200 1,273,930
07 November 2018 6.05 6.05 6.00 6.00 118,600 711,905
06 November 2018 6.10 6.10 6.00 6.05 270,600 1,637,275
05 November 2018 6.05 6.05 6.00 6.05 36,300 218,375
02 November 2018 5.95 6.05 5.95 6.05 159,100 956,270
01 November 2018 6.05 6.05 5.95 5.95 44,000 264,220
31 October 2018 5.95 6.05 5.95 6.00 179,500 1,076,965
30 October 2018 6.05 6.05 5.95 6.00 37,800 226,205
29 October 2018 6.00 6.05 6.00 6.00 157,400 950,350
26 October 2018 6.00 6.10 6.00 6.00 602,300 3,619,495
25 October 2018 5.85 5.95 5.80 5.95 599,800 3,521,390

Remark : Volume from SET main board.