Filter Dates:
From / / To / /

Historical price from Aug 01, 2018 to Sep 25, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(29/08/2018 to 11/09/2018)
10.30 10.50 10.10 10.40 4,082,600 42,008,880
Previous 4 weeks
(31/07/2018 to 28/08/2018)
9.98 10.50 9.98 10.20 16,190,741 166,372,240
Daily Historical Data
25/09/2018 10.80 10.80 10.70 10.70 665,300 7,167,160
24/09/2018 10.70 10.80 10.70 10.80 1,038,500 11,125,300
21/09/2018 10.80 10.80 10.70 10.70 164,700 1,764,810
20/09/2018 10.70 10.80 10.70 10.80 726,000 7,828,370
19/09/2018 10.60 10.80 10.60 10.70 1,633,900 17,424,700
18/09/2018 10.60 10.70 10.60 10.70 740,800 7,852,850
17/09/2018 10.50 10.60 10.50 10.50 387,200 4,066,630
14/09/2018 10.40 10.50 10.40 10.50 308,200 3,234,510
13/09/2018 10.40 10.50 10.40 10.40 606,100 6,354,020
12/09/2018 10.40 10.50 10.40 10.50 1,928,400 20,136,570
11/09/2018 10.40 10.40 10.40 10.40 532,600 5,539,040
10/09/2018 10.40 10.50 10.30 10.30 770,200 7,993,460
07/09/2018 10.30 10.40 10.30 10.40 286,300 2,971,810
06/09/2018 10.30 10.30 10.30 10.30 27,800 286,340
05/09/2018 10.30 10.40 10.20 10.40 137,900 1,425,470
04/09/2018 10.30 10.40 10.30 10.40 457,500 4,722,070
03/09/2018 10.20 10.30 10.20 10.30 237,000 2,436,860
31/08/2018 10.30 10.30 10.20 10.20 301,300 3,073,290
30/08/2018 10.20 10.30 10.20 10.30 238,200 2,452,760
29/08/2018 10.30 10.30 10.10 10.20 1,093,800 11,107,780
28/08/2018 10.30 10.30 10.20 10.20 685,800 7,020,900
27/08/2018 10.30 10.30 10.30 10.30 312,300 3,216,690
24/08/2018 10.40 10.40 10.20 10.30 1,728,500 17,721,330
23/08/2018 10.40 10.50 10.40 10.40 805,800 8,380,330
22/08/2018 10.40 10.40 10.30 10.40 2,705,600 28,128,900
21/08/2018 10.20 10.40 10.20 10.40 581,200 5,998,600
20/08/2018 10.10 10.30 10.10 10.20 1,837,300 18,901,120
17/08/2018 10.20 10.20 10.10 10.20 117,600 1,189,910
16/08/2018 10.10 10.10 10.10 10.10 99,600 1,005,960
15/08/2018 10.10 10.20 10.10 10.20 329,900 3,362,040
14/08/2018 10.20 10.20 10.10 10.10 235,800 2,405,010
10/08/2018 10.20 10.20 10.20 10.20 1,439,800 14,685,960
09/08/2018 10.20 10.20 10.20 10.20 724,000 7,384,800
08/08/2018 10.20 10.20 10.10 10.20 372,400 3,797,480
07/08/2018 10.20 10.20 10.10 10.10 267,400 2,725,480
06/08/2018 10.18 10.28 10.18 10.28 1,322,193 13,591,350
03/08/2018 10.18 10.28 10.18 10.28 739,851 7,580,830
02/08/2018 10.18 10.28 10.18 10.18 1,100,758 11,307,980
01/08/2018 10.08 10.28 10.08 10.18 619,014 6,291,160

Remark : Volume from SET main board.