Historical Price
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.