Historical Price

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)
19.40 19.90 18.10 18.60 11,820,800 222,799,400
Previous 4 weeks
(17/10/2018 to 14/11/2018)
20.40 20.80 19.30 19.40 23,254,700 468,153,030
Daily Historical Data
14/12/2018 18.40 18.50 18.20 18.50 706,700 12,985,660
13/12/2018 18.80 18.80 18.40 18.40 769,000 14,259,270
12/12/2018 18.70 18.90 18.70 18.70 379,000 7,124,200
11/12/2018 18.90 18.90 18.50 18.70 1,379,300 25,822,410
07/12/2018 18.80 19.00 18.80 19.00 718,800 13,601,850
06/12/2018 18.70 18.90 18.60 18.80 435,000 8,175,290
04/12/2018 18.80 19.00 18.70 18.70 953,300 17,944,020
03/12/2018 18.80 18.90 18.60 18.70 784,300 14,729,660
30/11/2018 18.80 18.90 18.50 18.60 1,093,800 20,403,570
29/11/2018 18.70 18.90 18.60 18.80 1,932,300 36,304,370
28/11/2018 18.70 18.80 18.60 18.60 810,900 15,145,450
27/11/2018 18.70 18.90 18.60 18.70 845,600 15,789,850
26/11/2018 18.80 18.80 18.60 18.70 402,100 7,520,460
23/11/2018 18.60 18.90 18.50 18.70 1,115,900 20,834,210
22/11/2018 19.00 19.00 18.60 18.70 497,800 9,355,980
21/11/2018 18.50 19.00 18.10 19.00 1,998,600 37,022,740
20/11/2018 18.90 19.00 18.50 18.50 1,575,400 29,413,580
19/11/2018 18.90 19.20 18.90 18.90 1,060,900 20,217,520
16/11/2018 19.20 19.30 18.90 18.90 1,825,700 34,709,560
15/11/2018 19.40 19.90 19.20 19.20 1,687,900 32,790,050
14/11/2018 20.00 20.00 19.30 19.40 3,378,100 66,354,940
13/11/2018 19.90 20.00 19.70 20.00 1,081,600 21,476,510
12/11/2018 20.20 20.40 19.80 19.90 1,304,700 26,118,620
09/11/2018 20.30 20.50 20.20 20.20 491,100 9,982,920
08/11/2018 20.30 20.40 20.20 20.30 320,600 6,515,580
07/11/2018 20.30 20.40 20.20 20.20 320,200 6,493,220
06/11/2018 20.30 20.40 20.20 20.30 446,500 9,043,370
05/11/2018 20.30 20.30 20.10 20.20 557,400 11,256,220
02/11/2018 20.30 20.50 20.10 20.30 1,188,700 24,135,300
01/11/2018 20.50 20.70 20.10 20.20 1,952,300 39,757,700
Remark : Volume from SET main board.