Historical Price

Home / Stock Information / Historical Price

Filter Dates:

Historical price from Sep 03, 2018 to Oct 19, 2018
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(21/09/2018 to 04/10/2018)
8.80 9.00 8.45 8.50 4,729,600 41,556,110
Previous 4 weeks
(24/08/2018 to 20/09/2018)
9.00 9.10 8.60 8.80 3,433,100 30,279,755

Date Open High Low Close Volume (Shares) Value (Baht)
Daily Historical Data
19/10/2018 8.40 8.45 8.40 8.40 279,300 2,346,230
18/10/2018 8.30 8.45 8.30 8.40 201,300 1,691,565
17/10/2018 8.35 8.40 8.35 8.35 66,400 556,450
16/10/2018 8.30 8.40 8.30 8.35 6,700 55,955
12/10/2018 8.40 8.40 8.35 8.35 52,800 442,970
11/10/2018 8.35 8.45 8.30 8.45 130,400 1,090,835
10/10/2018 8.40 8.45 8.40 8.40 42,500 357,160
09/10/2018 8.40 8.50 8.40 8.40 92,800 779,575
08/10/2018 8.55 8.55 8.45 8.45 105,600 895,970
05/10/2018 8.55 8.60 8.45 8.50 967,900 8,231,140
04/10/2018 8.65 8.65 8.45 8.50 573,900 4,894,200
03/10/2018 8.70 8.70 8.60 8.60 322,800 2,785,125
02/10/2018 8.80 8.80 8.60 8.70 535,300 4,653,320
01/10/2018 8.80 8.85 8.75 8.80 191,500 1,686,120
28/09/2018 8.80 8.80 8.75 8.80 65,900 579,055
27/09/2018 8.80 8.85 8.75 8.80 541,900 4,781,855
26/09/2018 8.85 8.85 8.75 8.80 305,800 2,699,580
25/09/2018 8.90 8.90 8.85 8.85 511,500 4,539,300
24/09/2018 8.85 9.00 8.65 8.95 1,225,900 10,904,935
21/09/2018 8.80 8.90 8.75 8.85 455,100 4,032,620
20/09/2018 8.65 8.80 8.65 8.80 154,500 1,351,705
19/09/2018 8.75 8.75 8.60 8.70 830,100 7,208,260
18/09/2018 8.80 8.80 8.70 8.70 516,200 4,517,150
17/09/2018 8.85 8.85 8.70 8.80 197,200 1,728,495
14/09/2018 8.85 8.90 8.75 8.80 214,200 1,885,560
13/09/2018 8.90 8.90 8.75 8.80 272,700 2,400,090
12/09/2018 8.80 8.90 8.80 8.90 27,600 244,575
11/09/2018 8.90 8.95 8.90 8.90 19,100 170,155
10/09/2018 8.90 8.90 8.80 8.85 141,600 1,255,005
07/09/2018 8.95 8.95 8.85 8.90 170,800 1,518,240
06/09/2018 8.95 9.00 8.95 9.00 48,500 434,945
05/09/2018 9.00 9.00 8.90 9.00 39,600 355,010
04/09/2018 9.00 9.00 8.95 9.00 23,600 211,280
03/09/2018 9.10 9.10 8.95 8.95 89,900 811,730
Remark : Volume from SET main board.