Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 01, 2018 to Nov 16, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(19/10/2018 to 02/11/2018)
10.70 10.70 8.80 9.35 178,719,900 1,661,712,310
Previous 4 weeks
(20/09/2018 to 18/10/2018)
18.40 18.50 10.70 10.80 97,556,700 1,555,856,950
Daily Historical Data
16/11/2018 6.50 6.65 6.30 6.40 65,353,100 423,011,695
15/11/2018 7.35 7.40 6.30 6.45 66,507,600 453,950,660
14/11/2018 7.55 7.85 7.25 7.25 36,614,000 276,160,350
13/11/2018 7.45 7.80 7.15 7.55 36,903,700 277,692,740
12/11/2018 8.95 8.95 7.70 7.70 35,522,600 290,779,970
09/11/2018 8.75 9.00 8.75 8.80 10,158,900 90,004,745
08/11/2018 8.75 8.90 8.65 8.75 13,101,600 115,092,920
07/11/2018 8.95 9.05 8.40 8.65 25,256,700 219,365,275
06/11/2018 9.40 9.40 8.85 8.85 32,657,400 296,617,400
05/11/2018 9.30 9.45 9.30 9.35 17,444,800 163,570,830
02/11/2018 9.15 9.50 9.05 9.35 52,075,500 487,865,180
01/11/2018 9.20 9.20 8.95 9.00 34,025,100 308,240,165
31/10/2018 9.05 9.25 8.95 9.20 20,793,200 190,225,115
30/10/2018 8.85 9.10 8.80 9.00 13,907,600 124,835,835
29/10/2018 9.05 9.10 8.80 8.85 9,667,000 86,652,015
26/10/2018 9.30 9.35 8.90 9.00 10,041,900 91,489,240
25/10/2018 9.05 9.40 8.95 9.30 10,941,800 100,503,155
24/10/2018 9.90 9.90 9.30 9.30 9,318,700 88,956,955
22/10/2018 10.20 10.40 9.90 10.00 5,116,600 51,374,070
19/10/2018 10.70 10.70 10.10 10.20 12,832,500 131,570,580
18/10/2018 10.90 11.00 10.70 10.80 3,870,300 41,815,820
17/10/2018 11.30 11.40 10.90 11.00 4,972,100 55,329,000
16/10/2018 11.30 11.60 11.10 11.10 13,221,400 149,213,130
12/10/2018 17.00 17.00 16.70 17.00 13,246,900 224,038,330
11/10/2018 16.70 16.90 16.60 16.80 3,557,600 59,626,460
10/10/2018 17.00 17.30 16.90 17.00 4,000,200 68,309,420
09/10/2018 16.90 17.10 16.80 17.00 3,938,200 66,796,970
08/10/2018 17.10 17.20 16.80 16.90 3,535,200 59,737,040
05/10/2018 17.30 17.30 16.90 17.00 6,151,600 105,174,280
04/10/2018 17.60 17.60 17.30 17.30 3,973,900 69,141,350
03/10/2018 17.50 17.90 17.50 17.60 4,362,200 77,180,230
02/10/2018 17.70 17.90 17.50 17.50 3,428,800 60,621,580
01/10/2018 17.40 17.60 17.30 17.60 3,998,900 70,060,610
Remark : Volume from SET main board.