Historical Price

Email This Print This TH
Filter Dates:
From
To

Historical price from Aug 01, 2018 to Sep 20, 2018
Date Open High Low Close Volume (Share) Value (Baht)
20/09/2018 11.40 11.40 11.30 11.30 182,100 2,069,830
19/09/2018 11.40 11.40 11.30 11.40 592,700 6,750,670
18/09/2018 11.30 11.40 11.30 11.40 324,300 3,689,010
17/09/2018 11.20 11.20 11.10 11.20 164,900 1,846,800
14/09/2018 11.20 11.20 11.10 11.20 112,200 1,246,440
13/09/2018 11.10 11.10 11.00 11.10 106,100 1,177,690
12/09/2018 11.00 11.10 11.00 11.00 388,800 4,277,000
11/09/2018 11.00 11.00 11.00 11.00 1,900 20,900
10/09/2018 11.00 11.00 10.90 11.00 176,800 1,942,800
07/09/2018 11.00 11.00 10.90 10.90 63,000 689,890
06/09/2018 10.90 10.90 10.90 10.90 12,100 131,890
05/09/2018 10.90 10.90 10.90 10.90 170,700 1,860,630
04/09/2018 10.90 10.90 10.90 10.90 349,300 3,807,370
03/09/2018 10.90 10.90 10.90 10.90 92,100 1,003,890
31/08/2018 10.90 11.00 10.90 10.90 240,000 2,616,200
30/08/2018 10.90 10.90 10.90 10.90 400 4,360
29/08/2018 11.00 11.00 10.90 10.90 1,152,300 12,562,510
28/08/2018 10.90 11.00 10.90 10.90 408,100 4,448,300
27/08/2018 10.90 11.00 10.90 10.90 1,294,400 14,110,930
24/08/2018 10.80 10.90 10.80 10.90 286,500 3,095,510
23/08/2018 10.90 10.90 10.80 10.80 139,500 1,506,650
22/08/2018 10.70 10.90 10.70 10.80 300,700 3,267,150
21/08/2018 10.50 10.80 10.50 10.80 788,000 8,367,890
20/08/2018 10.80 10.90 10.80 10.80 911,100 9,848,870
17/08/2018 10.80 10.80 10.70 10.70 334,300 3,610,430
16/08/2018 10.80 10.80 10.80 10.80 929,000 10,033,200
15/08/2018 10.80 10.80 10.70 10.80 312,200 3,370,860
14/08/2018 10.70 10.80 10.50 10.70 1,177,800 12,571,320
10/08/2018 10.50 10.70 10.50 10.70 293,400 3,087,170
09/08/2018 10.70 10.70 10.70 10.70 278,900 2,984,230
08/08/2018 10.70 10.70 10.70 10.70 810,700 8,674,490
07/08/2018 10.60 10.70 10.60 10.70 762,400 8,082,900
06/08/2018 10.50 10.60 10.50 10.60 3,600 38,030
03/08/2018 10.60 10.60 10.50 10.50 280,000 2,942,110
02/08/2018 10.50 10.60 10.50 10.60 178,900 1,891,660
01/08/2018 10.50 10.50 10.40 10.50 708,300 7,437,140
Remark : Volume from SET main board.