Historical Price

Filter Dates:
From / / To / /
Historical price from Nov 01, 2018 to Dec 11, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(12/11/2018 to 23/11/2018)
7.75 8.00 7.00 7.20 18,878,300 143,721,935
Previous 4 weeks
(11/10/2018 to 09/11/2018)
7.50 7.90 6.85 7.65 27,924,000 208,537,620
Daily Historical Data
11/12/2018 7.10 7.15 7.00 7.05 683,600 4,829,700
07/12/2018 7.30 7.30 7.15 7.15 610,200 4,390,675
06/12/2018 7.25 7.35 7.25 7.25 370,500 2,691,195
04/12/2018 7.40 7.40 7.30 7.40 542,100 3,986,465
03/12/2018 7.35 7.55 7.35 7.40 1,855,700 13,801,225
30/11/2018 7.25 7.25 7.20 7.25 450,800 3,261,850
29/11/2018 7.30 7.35 7.20 7.25 813,200 5,907,690
28/11/2018 7.15 7.35 7.15 7.30 913,200 6,650,210
27/11/2018 7.20 7.30 7.20 7.20 715,600 5,181,790
26/11/2018 7.15 7.35 7.10 7.20 1,080,400 7,776,450
23/11/2018 7.30 7.30 7.00 7.20 2,638,800 18,817,105
22/11/2018 7.50 7.55 7.30 7.35 1,015,700 7,491,590
21/11/2018 7.30 7.55 7.30 7.50 813,800 6,055,710
20/11/2018 7.70 7.70 7.45 7.50 821,200 6,209,000
19/11/2018 7.60 7.75 7.60 7.70 1,065,700 8,159,690
16/11/2018 7.90 8.00 7.60 7.60 3,052,600 23,946,355
15/11/2018 7.65 7.90 7.55 7.85 4,358,600 34,132,820
14/11/2018 7.50 7.75 7.50 7.55 1,657,000 12,726,445
13/11/2018 7.50 7.70 7.35 7.55 2,336,500 17,615,580
12/11/2018 7.75 7.75 7.55 7.55 1,118,400 8,567,640
09/11/2018 7.65 7.70 7.60 7.65 348,700 2,661,855
08/11/2018 7.80 7.85 7.65 7.65 1,169,000 9,052,670
07/11/2018 7.80 7.90 7.65 7.70 2,556,500 19,807,525
06/11/2018 7.75 7.85 7.75 7.80 1,639,500 12,784,060
05/11/2018 7.65 7.80 7.65 7.70 1,520,700 11,724,395
02/11/2018 7.45 7.75 7.45 7.75 3,996,300 30,588,085
01/11/2018 7.40 7.50 7.30 7.35 1,105,800 8,184,690

Remark : Volume from SET main board.