Home / Stock Information / Historical Price

Filter Dates:

From / /
  To   / /

Historical price from Sep 03, 2018 to Oct 17, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(19/09/2018 to 02/10/2018)
13.60 13.70 12.90 13.00 305,000 4,112,640
Previous 4 weeks
(22/08/2018 to 18/09/2018)
13.40 13.80 12.70 13.60 3,154,400 41,354,000
Daily Historical Data
17/10/2018 12.90 12.90 12.80 12.90 508,000 6,543,210
16/10/2018 12.80 13.00 12.80 12.90 110,100 1,421,280
12/10/2018 12.60 12.90 12.60 12.80 63,400 807,220
11/10/2018 11.60 12.90 11.60 12.70 28,900 367,040
10/10/2018 - - - - 0 0
09/10/2018 13.00 13.00 13.00 13.00 2,500 32,500
08/10/2018 - - - - 0 0
05/10/2018 - - - - 0 0
04/10/2018 - - - - 0 0
03/10/2018 13.00 13.00 13.00 13.00 1,100 14,300
02/10/2018 12.90 13.00 12.90 13.00 1,600 20,690
01/10/2018 13.30 13.30 13.30 13.30 110,000 1,463,000
28/09/2018 - - - - 0 0
27/09/2018 13.70 13.70 13.70 13.70 400 5,480
26/09/2018 13.60 13.60 13.60 13.60 180,500 2,454,800
25/09/2018 - - - - 0 0
24/09/2018 - - - - 0 0
21/09/2018 - - - - 0 0
20/09/2018 13.50 13.60 13.50 13.60 3,000 40,580
19/09/2018 13.60 13.60 13.30 13.50 9,500 128,090
18/09/2018 13.70 13.70 13.60 13.60 1,800 24,590
17/09/2018 13.00 13.70 13.00 13.70 27,900 368,680
14/09/2018 13.80 13.80 13.80 13.80 3,800 52,440
13/09/2018 13.20 13.50 13.20 13.50 427,500 5,726,070
12/09/2018 13.00 13.20 13.00 13.20 213,100 2,786,850
11/09/2018 13.00 13.00 13.00 13.00 121,500 1,579,500
10/09/2018 13.10 13.10 13.00 13.00 112,400 1,461,210
07/09/2018 13.00 13.10 13.00 13.10 15,200 198,300
06/09/2018 12.80 13.00 12.80 13.00 48,500 621,300
05/09/2018 12.90 13.00 12.80 12.80 125,900 1,630,370
04/09/2018 12.80 12.90 12.80 12.90 90,200 1,160,210
03/09/2018 12.70 12.80 12.70 12.80 389,600 4,964,400
Remark : Volume from SET main board.