Stock Information

   
about banner

Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 01, 2018 to Sep 21, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(27/08/2018 to 07/09/2018)
10.30 10.50 10.20 10.40 91,139,600 944,131,610
Previous 4 weeks
(25/07/2018 to 24/08/2018)
10.10 10.60 10.00 10.30 158,186,400 1,643,069,300
Daily Historical Data
21/09/2018 10.40 10.50 10.40 10.40 3,381,300 35,230,770
20/09/2018 10.40 10.50 10.40 10.40 5,669,800 59,024,010
19/09/2018 10.50 10.50 10.40 10.40 4,961,200 51,727,500
18/09/2018 10.40 10.40 10.30 10.40 14,418,800 149,914,880
17/09/2018 10.30 10.40 10.30 10.30 4,688,600 48,557,730
14/09/2018 10.40 10.40 10.30 10.30 7,750,400 80,066,600
13/09/2018 10.40 10.40 10.30 10.30 5,417,900 56,231,690
12/09/2018 10.40 10.40 10.30 10.40 4,480,200 46,531,920
11/09/2018 10.30 10.40 10.30 10.30 6,245,600 64,598,620
10/09/2018 10.40 10.40 10.30 10.40 4,680,900 48,470,570
07/09/2018 10.40 10.40 10.30 10.40 3,081,000 31,944,790
06/09/2018 10.30 10.40 10.30 10.40 12,473,600 128,829,720
05/09/2018 10.50 10.50 10.30 10.30 14,385,400 149,040,290
04/09/2018 10.30 10.50 10.30 10.30 25,031,700 260,314,030
03/09/2018 10.40 10.40 10.30 10.30 5,261,200 54,408,280
31/08/2018 10.40 10.40 10.30 10.40 5,130,800 53,251,930
30/08/2018 10.30 10.40 10.30 10.30 10,608,200 109,377,350
29/08/2018 10.40 10.40 10.30 10.40 5,254,200 54,499,730
28/08/2018 10.40 10.40 10.30 10.40 4,687,000 48,580,960
27/08/2018 10.30 10.40 10.20 10.40 5,226,500 53,884,530
24/08/2018 10.30 10.30 10.20 10.30 6,372,800 65,594,650
23/08/2018 10.60 10.60 10.40 10.50 14,780,000 155,208,630
22/08/2018 10.50 10.60 10.40 10.60 5,875,400 61,701,680
21/08/2018 10.50 10.60 10.40 10.40 12,961,200 136,002,700
20/08/2018 10.50 10.50 10.40 10.50 6,691,600 70,216,820
17/08/2018 10.50 10.60 10.40 10.40 6,024,000 63,051,880
16/08/2018 10.50 10.60 10.40 10.50 14,191,200 149,012,700
15/08/2018 10.60 10.60 10.40 10.40 6,755,200 70,922,710
14/08/2018 10.40 10.60 10.30 10.60 6,596,700 69,056,380
10/08/2018 10.50 10.50 10.30 10.50 13,037,400 136,255,480
09/08/2018 10.60 10.60 10.50 10.60 3,209,100 33,861,370
08/08/2018 10.50 10.60 10.50 10.60 3,173,500 33,405,420
07/08/2018 10.50 10.50 10.40 10.40 4,282,000 44,896,010
06/08/2018 10.50 10.60 10.40 10.50 8,201,500 86,108,820
03/08/2018 10.30 10.50 10.30 10.40 4,436,800 46,110,290
02/08/2018 10.20 10.40 10.20 10.30 5,301,400 54,590,280
01/08/2018 10.10 10.30 10.10 10.20 8,591,000 87,177,010
Remark : Volume from SET main board.