Historical Price

Filter Dates:

From 20 Sep 2018 To 18 Dec 2018
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(19 Nov 2018 To 30 Nov 2018)
12.00 12.10 11.80 12.00 4,319,700 51,504,710
Previous 4 weeks
(19 Oct 2018 To 16 Nov 2018)
12.10 12.10 11.60 12.00 8,616,500 102,749,600
Daily Historical Data
18 Dec 2018 11.00 11.20 10.90 11.00 806,700 8,920,930
17 Dec 2018 11.00 11.10 10.90 11.10 2,259,700 24,848,060
14 Dec 2018 11.40 11.40 11.00 11.10 965,700 10,754,740
13 Dec 2018 11.50 11.50 11.30 11.40 2,731,100 31,264,310
12 Dec 2018 11.70 11.70 11.50 11.60 5,793,100 67,259,570
11 Dec 2018 11.90 11.90 11.60 11.80 1,849,900 21,562,780
07 Dec 2018 12.00 12.00 11.80 11.90 116,700 1,388,530
06 Dec 2018 11.80 12.00 11.80 12.00 204,900 2,434,730
04 Dec 2018 11.80 11.80 11.70 11.80 372,500 4,394,630
03 Dec 2018 11.70 11.90 11.70 11.80 1,009,800 11,916,550
30 Nov 2018 11.90 12.00 11.90 12.00 1,039,600 12,375,430
29 Nov 2018 11.90 12.00 11.90 11.90 684,000 8,140,590
28 Nov 2018 11.90 11.90 11.90 11.90 1,009,500 12,013,050
27 Nov 2018 11.90 12.00 11.90 12.00 12,600 150,150
26 Nov 2018 12.00 12.00 11.90 11.90 214,500 2,553,790
23 Nov 2018 11.90 12.00 11.90 12.00 280,000 3,356,270
22 Nov 2018 11.90 11.90 11.80 11.90 155,800 1,853,360
21 Nov 2018 12.00 12.00 11.90 11.90 285,900 3,402,390
20 Nov 2018 11.90 12.10 11.90 12.10 431,100 5,179,490
19 Nov 2018 12.00 12.00 11.90 11.90 206,700 2,480,190
16 Nov 2018 12.00 12.10 11.90 12.00 483,900 5,812,890
15 Nov 2018 12.10 12.10 12.00 12.00 228,100 2,759,880
14 Nov 2018 12.00 12.10 11.90 12.00 207,400 2,494,900
13 Nov 2018 11.90 12.00 11.90 11.90 30,300 362,670
12 Nov 2018 12.00 12.10 11.90 12.00 965,700 11,598,730
09 Nov 2018 12.10 12.10 12.00 12.00 287,700 3,452,810
08 Nov 2018 12.00 12.10 12.00 12.10 581,700 7,015,800
07 Nov 2018 12.00 12.00 11.90 12.00 372,700 4,469,840
06 Nov 2018 11.90 12.00 11.90 12.00 866,300 10,363,940
05 Nov 2018 11.90 12.00 11.80 12.00 642,900 7,650,750
02 Nov 2018 11.80 11.90 11.80 11.80 102,600 1,216,130
01 Nov 2018 11.90 11.90 11.80 11.90 438,400 5,197,590
31 Oct 2018 11.90 12.00 11.70 11.70 838,600 9,927,970
30 Oct 2018 11.90 11.90 11.80 11.90 117,700 1,400,530
29 Oct 2018 11.90 11.90 11.80 11.90 369,500 4,395,380
26 Oct 2018 11.90 11.90 11.90 11.90 846,800 10,076,920
25 Oct 2018 11.70 11.90 11.60 11.90 552,800 6,466,700
24 Oct 2018 11.60 11.80 11.60 11.80 222,800 2,601,270
22 Oct 2018 12.00 12.00 11.70 11.70 185,300 2,180,830
19 Oct 2018 12.10 12.10 11.90 12.00 275,300 3,304,070
18 Oct 2018 12.00 12.00 11.90 12.00 282,600 3,390,150
17 Oct 2018 12.00 12.10 11.90 11.90 208,800 2,494,100
16 Oct 2018 11.80 12.00 11.80 12.00 716,500 8,541,180
12 Oct 2018 11.90 11.90 11.80 11.80 202,000 2,397,350
11 Oct 2018 11.80 11.90 11.80 11.80 142,700 1,684,220
10 Oct 2018 11.80 12.00 11.80 11.90 445,000 5,310,270
09 Oct 2018 11.80 11.90 11.80 11.80 394,200 4,665,820
08 Oct 2018 11.80 11.90 11.70 11.80 631,100 7,436,400
05 Oct 2018 11.90 11.90 11.80 11.80 159,000 1,876,870
04 Oct 2018 11.80 11.90 11.80 11.80 173,100 2,042,590
03 Oct 2018 11.90 11.90 11.80 11.80 90,700 1,078,270
02 Oct 2018 11.80 11.80 11.80 11.80 347,700 4,102,860
01 Oct 2018 11.70 11.80 11.70 11.80 1,890,900 22,259,860
28 Sep 2018 11.80 11.80 11.70 11.80 841,600 9,917,730
27 Sep 2018 11.80 11.80 11.70 11.80 900,900 10,629,660
26 Sep 2018 12.00 12.00 11.70 11.90 1,529,000 18,008,800
25 Sep 2018 11.90 12.00 11.90 12.00 214,100 2,557,990
24 Sep 2018 12.00 12.10 11.90 12.00 752,000 9,066,030
21 Sep 2018 12.10 12.20 12.10 12.20 1,070,900 12,969,510
20 Sep 2018 12.00 12.10 11.90 12.10 523,400 6,313,000
Remark : Volume from SET main board.