Historical Price

Email This Print This TH
Filter Dates:
From / / To / /

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

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(27/08/2018 to 07/09/2018)
2.04 2.04 1.96 2.02 142,400 285,621
Previous 4 weeks
(25/07/2018 to 24/08/2018)
2.02 2.28 1.97 2.00 687,000 1,419,241
Daily Historical Data
21/09/2018 2.24 2.28 2.22 2.22 186,800 416,706
20/09/2018 2.20 2.24 2.20 2.24 479,600 1,070,522
19/09/2018 2.22 2.28 2.20 2.20 1,227,700 2,745,596
18/09/2018 2.20 2.42 2.14 2.22 8,025,000 18,547,750
17/09/2018 2.10 2.18 2.06 2.12 856,100 1,812,646
14/09/2018 1.99 2.52 1.98 2.06 4,609,600 10,696,474
13/09/2018 1.99 1.99 1.99 1.99 11,500 22,885
12/09/2018 2.00 2.00 1.97 1.99 66,700 132,057
11/09/2018 1.98 2.04 1.98 2.00 18,700 37,605
10/09/2018 2.00 2.04 1.90 2.04 16,200 31,928
07/09/2018 2.02 2.02 2.02 2.02 500 1,010
06/09/2018 2.00 2.00 2.00 2.00 6,800 13,600
05/09/2018 2.00 2.00 1.99 2.00 48,800 97,182
04/09/2018 2.00 2.02 2.00 2.02 8,500 17,002
03/09/2018 2.00 2.00 2.00 2.00 2,600 5,200
31/08/2018 1.99 1.99 1.99 1.99 300 597
30/08/2018 2.00 2.02 2.00 2.00 20,500 41,032
29/08/2018 2.00 2.00 2.00 2.00 6,000 12,000
28/08/2018 2.00 2.04 1.96 2.02 28,500 57,480
27/08/2018 2.04 2.04 2.02 2.04 19,900 40,518
24/08/2018 - - - - 0 0
23/08/2018 2.00 2.00 2.00 2.00 1,700 3,400
22/08/2018 2.02 2.02 2.02 2.02 14,200 28,684
21/08/2018 2.00 2.00 1.99 1.99 11,100 22,142
20/08/2018 2.00 2.00 2.00 2.00 100 200
17/08/2018 1.98 2.00 1.98 2.00 19,800 39,587
16/08/2018 2.00 2.02 1.98 1.99 27,600 54,978
15/08/2018 2.02 2.02 1.98 1.98 79,600 158,561
14/08/2018 2.02 2.02 2.00 2.02 17,500 35,348
10/08/2018 2.06 2.06 2.02 2.02 33,400 67,742
09/08/2018 2.06 2.08 2.04 2.04 9,600 19,876
08/08/2018 2.10 2.10 2.10 2.10 8,800 18,480
07/08/2018 2.10 2.10 2.10 2.10 100 210
06/08/2018 2.06 2.12 2.04 2.10 166,600 347,528
03/08/2018 2.02 2.28 2.02 2.04 227,400 481,848
02/08/2018 2.02 2.04 2.00 2.00 15,300 30,808
01/08/2018 2.02 2.04 1.97 2.04 6,600 13,131
Remark : Volume from SET main board.