Filter Dates:
From / / To / /

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

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(12/10/2018 to 29/10/2018)
5.80 6.10 5.80 6.00 4,912,000 29,143,730
Previous 4 weeks
(14/09/2018 to 11/10/2018)
5.95 6.30 5.80 5.90 11,947,000 72,470,350
Daily Historical Data
12/11/2018 6.00 6.00 5.90 5.90 199,200 1,181,065
09/11/2018 5.90 6.05 5.90 6.00 157,700 944,505
08/11/2018 6.05 6.10 5.95 6.00 212,200 1,273,930
07/11/2018 6.05 6.05 6.00 6.00 118,600 711,905
06/11/2018 6.10 6.10 6.00 6.05 270,600 1,637,275
05/11/2018 6.05 6.05 6.00 6.05 36,300 218,375
02/11/2018 5.95 6.05 5.95 6.05 159,100 956,270
01/11/2018 6.05 6.05 5.95 5.95 44,000 264,220
31/10/2018 5.95 6.05 5.95 6.00 179,500 1,076,965
30/10/2018 6.05 6.05 5.95 6.00 37,800 226,205
29/10/2018 6.00 6.05 6.00 6.00 157,400 950,350
26/10/2018 6.00 6.10 6.00 6.00 602,300 3,619,495
25/10/2018 5.85 5.95 5.80 5.95 599,800 3,521,390
24/10/2018 5.90 5.95 5.80 5.90 1,101,700 6,496,420
22/10/2018 5.90 6.05 5.90 5.90 613,400 3,650,700
19/10/2018 5.85 5.90 5.80 5.90 329,200 1,922,835
18/10/2018 5.90 5.95 5.85 5.85 139,200 820,820
17/10/2018 6.00 6.05 5.85 5.85 605,400 3,578,990
16/10/2018 6.00 6.10 5.95 6.00 210,300 1,263,650
12/10/2018 5.80 6.05 5.80 6.05 553,300 3,319,080
11/10/2018 5.80 5.95 5.80 5.90 720,600 4,234,270
10/10/2018 6.00 6.05 5.95 6.00 162,500 974,290
09/10/2018 6.00 6.05 5.85 5.95 872,900 5,187,895
08/10/2018 6.10 6.10 5.90 5.95 663,800 3,956,340
05/10/2018 6.10 6.15 6.00 6.05 487,600 2,954,095
04/10/2018 6.10 6.20 6.05 6.15 335,800 2,049,700
03/10/2018 6.20 6.20 6.10 6.10 606,000 3,722,425
02/10/2018 6.25 6.25 6.15 6.15 329,800 2,044,720
01/10/2018 6.25 6.30 6.20 6.20 390,100 2,436,385
Remark : Volume from SET main board.