Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 03, 2018 to Oct 16, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(18/09/2018 to 01/10/2018)
6.95 7.90 6.95 7.85 28,451,800 212,864,240
Previous 4 weeks
(21/08/2018 to 17/09/2018)
7.30 7.40 6.90 6.90 6,640,400 47,100,025
Daily Historical Data
16/10/2018 7.35 7.40 7.15 7.15 941,300 6,825,630
12/10/2018 7.30 7.45 7.30 7.35 246,100 1,817,985
11/10/2018 7.45 7.55 7.25 7.30 526,200 3,889,645
10/10/2018 7.55 7.65 7.55 7.65 577,300 4,380,950
09/10/2018 7.50 7.60 7.45 7.45 291,300 2,183,885
08/10/2018 7.60 7.70 7.50 7.50 608,100 4,618,415
05/10/2018 7.60 7.60 7.40 7.50 827,800 6,211,715
04/10/2018 7.65 7.65 7.55 7.60 1,187,500 9,021,850
03/10/2018 7.70 7.80 7.65 7.65 973,200 7,509,990
02/10/2018 7.80 7.90 7.65 7.70 1,405,600 10,900,395
01/10/2018 7.60 7.90 7.60 7.85 4,846,700 37,748,095
28/09/2018 7.40 7.60 7.40 7.50 2,519,200 18,954,945
27/09/2018 7.40 7.50 7.30 7.40 1,894,700 14,024,080
26/09/2018 7.45 7.50 7.30 7.30 1,025,100 7,573,775
25/09/2018 7.40 7.45 7.35 7.40 1,177,200 8,712,775
24/09/2018 7.65 7.75 7.40 7.40 5,298,600 40,035,185
21/09/2018 7.10 7.65 7.10 7.60 6,742,800 50,251,200
20/09/2018 7.25 7.30 7.10 7.10 977,900 7,030,900
19/09/2018 7.25 7.35 7.20 7.20 1,209,100 8,784,425
18/09/2018 6.95 7.30 6.95 7.20 2,760,500 19,748,860
17/09/2018 6.90 6.95 6.90 6.90 189,900 1,316,835
14/09/2018 7.00 7.00 6.90 6.90 291,900 2,021,355
13/09/2018 6.95 7.00 6.90 6.95 326,800 2,273,105
12/09/2018 6.95 7.00 6.90 6.95 888,200 6,148,360
11/09/2018 7.05 7.05 6.95 6.95 353,400 2,473,450
10/09/2018 7.05 7.05 7.00 7.00 88,300 619,570
07/09/2018 7.10 7.10 7.00 7.05 317,800 2,232,665
06/09/2018 7.05 7.10 7.00 7.10 90,600 639,890
05/09/2018 7.10 7.15 7.00 7.05 607,800 4,298,500
04/09/2018 7.15 7.15 7.10 7.15 157,900 1,127,840
03/09/2018 7.05 7.20 7.05 7.10 166,700 1,191,555
Remark : Volume from SET main board.