Home / Stock Information / Historical Price

Filter Dates:

From / /
  To   / /

Historical price from Nov 01, 2018 to Dec 12, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(13/11/2018 to 26/11/2018)
12.84 13.00 12.20 12.80 415,143 5,356,230
Previous 4 weeks
(12/10/2018 to 12/11/2018)
12.54 12.94 12.24 12.84 1,809,561 23,083,500
Daily Historical Data
12/12/2018 12.50 12.50 12.50 12.50 553,700 6,921,250
11/12/2018 12.50 12.50 12.50 12.50 571,300 7,141,250
07/12/2018 12.50 12.60 12.50 12.50 358,400 4,480,900
06/12/2018 12.50 12.50 12.40 12.50 38,600 481,290
04/12/2018 12.60 12.70 12.60 12.70 7,000 88,700
03/12/2018 12.70 12.70 12.70 12.70 1,000 12,700
30/11/2018 12.80 12.80 12.80 12.80 100 1,280
29/11/2018 12.80 12.80 12.80 12.80 100 1,280
28/11/2018 12.80 12.90 12.80 12.80 19,700 252,390
27/11/2018 12.80 12.80 12.80 12.80 300 3,840
26/11/2018 12.80 12.80 12.80 12.80 300 3,840
23/11/2018 12.80 12.80 12.80 12.80 100 1,280
22/11/2018 12.80 12.80 12.20 12.20 2,500 31,230
21/11/2018 - - - - 0 0
20/11/2018 12.90 13.00 12.90 13.00 30,200 389,600
19/11/2018 13.00 13.00 12.80 12.90 184,900 2,386,200
16/11/2018 12.94 12.94 12.84 12.94 172,928 2,231,860
15/11/2018 12.74 12.94 12.74 12.94 24,115 310,940
14/11/2018 12.74 12.74 12.74 12.74 100 1,280
13/11/2018 - - - - 0 0
12/11/2018 12.84 12.84 12.84 12.84 5,024 64,500
09/11/2018 12.64 12.64 12.54 12.64 1,206 15,230
08/11/2018 12.84 12.84 12.84 12.84 35,570 456,660
07/11/2018 12.84 12.84 12.84 12.84 21,704 278,640
06/11/2018 12.64 12.94 12.64 12.94 23,814 303,080
05/11/2018 12.54 12.54 12.54 12.54 3,014 37,800
02/11/2018 12.54 12.54 12.54 12.54 603 7,560
01/11/2018 - - - - 0 0
Remark : Volume from SET main board.