Historical Price

Email This Print This TH
Filter Dates:
From
To

Historical price from Nov 01, 2018 to Dec 14, 2018
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(15/11/2018 to 28/11/2018)
4.08 4.12 3.98 4.08 1,481,200 6,021,416
Previous 4 weeks
(17/10/2018 to 14/11/2018)
4.18 4.22 4.04 4.08 4,390,200 18,082,008
Daily Historical Data
14/12/2018 3.90 3.90 3.88 3.88 27,200 105,616
13/12/2018 3.94 3.94 3.88 3.88 9,900 38,484
12/12/2018 4.00 4.02 3.86 3.88 431,700 1,686,106
11/12/2018 4.06 4.06 3.98 4.00 135,800 543,342
07/12/2018 4.04 4.08 4.04 4.08 13,900 56,316
06/12/2018 4.06 4.10 4.04 4.08 42,600 172,368
04/12/2018 4.10 4.12 4.08 4.10 14,900 60,962
03/12/2018 4.10 4.12 4.10 4.10 133,400 546,990
30/11/2018 4.12 4.12 4.04 4.08 250,100 1,019,080
29/11/2018 4.10 4.12 4.08 4.12 215,200 882,466
28/11/2018 4.06 4.12 4.04 4.08 262,000 1,070,004
27/11/2018 4.06 4.06 4.04 4.04 12,900 52,316
26/11/2018 4.08 4.08 4.04 4.06 145,800 589,642
23/11/2018 4.04 4.06 4.04 4.06 102,200 413,132
22/11/2018 4.04 4.10 4.02 4.06 68,400 279,158
21/11/2018 4.00 4.04 3.98 4.04 64,200 256,444
20/11/2018 4.08 4.08 4.02 4.04 269,700 1,088,262
19/11/2018 4.10 4.10 4.08 4.08 300,800 1,227,524
16/11/2018 4.12 4.12 4.08 4.10 135,000 554,436
15/11/2018 4.08 4.10 4.08 4.08 120,200 490,498
14/11/2018 4.08 4.10 4.06 4.08 588,700 2,400,934
13/11/2018 4.08 4.14 4.06 4.08 187,100 766,300
12/11/2018 4.10 4.18 4.10 4.14 65,400 270,354
09/11/2018 4.18 4.18 4.08 4.12 309,000 1,274,372
08/11/2018 4.16 4.18 4.16 4.16 97,100 403,988
07/11/2018 4.18 4.20 4.16 4.16 87,300 363,714
06/11/2018 4.12 4.20 4.10 4.18 526,200 2,189,768
05/11/2018 4.14 4.14 4.12 4.12 14,900 61,390
02/11/2018 4.10 4.12 4.10 4.12 293,300 1,206,636
01/11/2018 4.10 4.10 4.06 4.10 400,500 1,638,664
Remark : Volume from SET main board.