Historical Price

Filter Dates:

From
To

Historical price From 22 August 2018 To 15 November 2018

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(18 October 2018 To 01 November 2018)
5.90 6.10 5.80 5.95 3,804,300 22,549,400
Previous 4 weeks
(19 September 2018 To 17 October 2018)
5.95 6.30 5.80 5.85 11,431,200 69,400,165
Daily Historical Data
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
24 October 2018 5.90 5.95 5.80 5.90 1,101,700 6,496,420
22 October 2018 5.90 6.05 5.90 5.90 613,400 3,650,700
19 October 2018 5.85 5.90 5.80 5.90 329,200 1,922,835
18 October 2018 5.90 5.95 5.85 5.85 139,200 820,820
17 October 2018 6.00 6.05 5.85 5.85 605,400 3,578,990
16 October 2018 6.00 6.10 5.95 6.00 210,300 1,263,650
12 October 2018 5.80 6.05 5.80 6.05 553,300 3,319,080
11 October 2018 5.80 5.95 5.80 5.90 720,600 4,234,270
10 October 2018 6.00 6.05 5.95 6.00 162,500 974,290
09 October 2018 6.00 6.05 5.85 5.95 872,900 5,187,895
08 October 2018 6.10 6.10 5.90 5.95 663,800 3,956,340
05 October 2018 6.10 6.15 6.00 6.05 487,600 2,954,095
04 October 2018 6.10 6.20 6.05 6.15 335,800 2,049,700
03 October 2018 6.20 6.20 6.10 6.10 606,000 3,722,425
02 October 2018 6.25 6.25 6.15 6.15 329,800 2,044,720
01 October 2018 6.25 6.30 6.20 6.20 390,100 2,436,385
28 September 2018 6.15 6.25 6.15 6.25 705,400 4,378,165
27 September 2018 6.10 6.15 6.05 6.15 141,900 865,685
26 September 2018 6.15 6.15 6.10 6.10 154,700 944,450
25 September 2018 6.15 6.15 6.05 6.10 396,500 2,423,685
24 September 2018 6.15 6.20 6.10 6.15 306,400 1,884,435
21 September 2018 6.10 6.25 6.05 6.15 1,529,700 9,444,060
20 September 2018 6.10 6.15 6.05 6.10 832,100 5,071,655
19 September 2018 5.95 6.15 5.95 6.10 1,426,400 8,666,190
18 September 2018 5.95 6.00 5.90 5.95 1,151,800 6,876,500
17 September 2018 5.95 6.00 5.90 5.95 399,600 2,372,345
14 September 2018 5.95 6.00 5.90 6.00 333,400 1,983,060
13 September 2018 6.00 6.00 5.90 5.90 390,700 2,318,370
12 September 2018 6.00 6.00 5.90 5.90 235,600 1,395,670
11 September 2018 5.95 6.00 5.90 5.95 212,900 1,267,255
10 September 2018 6.00 6.00 5.90 5.95 527,500 3,147,730
07 September 2018 5.95 6.00 5.90 5.95 185,500 1,106,570
06 September 2018 5.90 5.95 5.85 5.95 453,400 2,670,270
05 September 2018 5.95 6.00 5.85 5.85 1,137,000 6,733,210
04 September 2018 6.00 6.05 5.95 5.95 695,200 4,171,785
03 September 2018 6.05 6.10 5.90 5.95 2,132,200 12,799,605
31 August 2018 6.00 6.00 5.80 5.90 4,500,800 26,604,195
30 August 2018 6.40 6.40 5.95 6.00 6,787,400 41,270,880
29 August 2018 6.60 6.60 6.30 6.35 4,787,200 30,773,445
28 August 2018 6.65 6.70 6.55 6.60 1,898,600 12,609,510
27 August 2018 6.60 6.70 6.60 6.60 984,700 6,524,245
24 August 2018 6.60 6.65 6.60 6.60 98,500 651,300
23 August 2018 6.60 6.65 6.60 6.65 360,700 2,398,520
22 August 2018 6.65 6.65 6.60 6.65 522,200 3,468,320

Remark : Volume from SET main board.