Home / Stock Information / Historical Price

Filter Dates:

From / /
  To   / /

Historical price from Oct 01, 2018 to Nov 16, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(19/10/2018 to 02/11/2018)
13.00 13.00 12.30 12.60 602,000 7,641,130
Previous 4 weeks
(20/09/2018 to 18/10/2018)
13.50 13.70 11.60 12.90 1,437,000 18,684,850
Daily Historical Data
16/11/2018 13.00 13.00 12.90 13.00 172,100 2,231,860
15/11/2018 12.80 13.00 12.80 13.00 24,000 310,940
14/11/2018 12.80 12.80 12.80 12.80 100 1,280
13/11/2018 - - - - 0 0
12/11/2018 12.90 12.90 12.90 12.90 5,000 64,500
09/11/2018 12.70 12.70 12.60 12.70 1,200 15,230
08/11/2018 12.90 12.90 12.90 12.90 35,400 456,660
07/11/2018 12.90 12.90 12.90 12.90 21,600 278,640
06/11/2018 12.70 13.00 12.70 13.00 23,700 303,080
05/11/2018 12.60 12.60 12.60 12.60 3,000 37,800
02/11/2018 12.60 12.60 12.60 12.60 600 7,560
01/11/2018 - - - - 0 0
31/10/2018 12.40 12.40 12.40 12.40 21,600 267,840
30/10/2018 12.60 12.60 12.30 12.40 145,700 1,818,050
29/10/2018 12.60 12.60 12.60 12.60 12,300 154,980
26/10/2018 12.50 12.60 12.50 12.60 12,100 151,300
25/10/2018 12.50 12.50 12.50 12.50 6,600 82,500
24/10/2018 12.30 12.80 12.30 12.50 50,200 624,060
22/10/2018 12.80 12.80 12.30 12.30 14,300 181,660
19/10/2018 13.00 13.00 12.80 12.80 338,600 4,353,180
18/10/2018 12.90 12.90 12.90 12.90 427,500 5,514,750
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
Remark : Volume from SET main board.