Historical Price

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

Historical price from Nov 01, 2018 to Dec 07, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(09/11/2018 to 22/11/2018)
1.99 2.08 1.90 1.94 348,100 677,222
Previous 4 weeks
(10/10/2018 to 08/11/2018)
2.24 2.28 1.95 1.99 1,419,400 2,990,669
Daily Historical Data
07/12/2018 2.02 2.02 1.98 1.98 96,300 191,370
06/12/2018 2.06 2.10 2.00 2.00 194,000 393,546
04/12/2018 2.04 2.22 2.04 2.08 2,919,800 6,236,348
03/12/2018 2.10 2.10 2.00 2.00 10,200 20,802
30/11/2018 2.00 2.04 1.99 2.04 76,800 154,955
29/11/2018 1.91 2.04 1.91 2.04 57,500 113,616
28/11/2018 1.93 1.93 1.93 1.93 200 386
27/11/2018 1.92 1.94 1.92 1.94 46,500 89,302
26/11/2018 1.94 1.94 1.92 1.93 18,400 35,354
23/11/2018 1.93 1.96 1.93 1.93 6,900 13,417
22/11/2018 1.95 1.95 1.94 1.94 5,500 10,683
21/11/2018 1.94 1.98 1.90 1.98 76,700 147,831
20/11/2018 1.96 1.99 1.94 1.97 113,900 221,393
19/11/2018 - - - - 0 0
16/11/2018 1.97 1.97 1.97 1.97 32,200 63,434
15/11/2018 1.96 2.08 1.96 2.08 1,200 2,472
14/11/2018 1.98 2.00 1.95 1.97 2,500 4,945
13/11/2018 1.90 1.99 1.90 1.99 85,100 164,666
12/11/2018 2.00 2.00 1.99 1.99 11,500 22,948
09/11/2018 1.99 2.00 1.99 2.00 19,500 38,850
08/11/2018 2.00 2.02 1.99 1.99 13,400 26,893
07/11/2018 1.99 2.04 1.97 2.02 31,000 61,483
06/11/2018 2.02 2.04 2.02 2.04 2,900 5,868
05/11/2018 2.02 2.04 2.00 2.00 130,600 262,212
02/11/2018 2.08 2.10 2.02 2.04 14,700 30,240
01/11/2018 2.12 2.12 2.06 2.06 2,100 4,352
Remark : Volume from SET main board.