Historical Price

Filter Dates:

From 26 Nov 2018 To 22 Feb 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(25 Jan 2019 To 07 Feb 2019)
11.60 12.30 11.50 12.10 10,339,400 121,824,130
Previous 4 weeks
(26 Dec 2018 To 24 Jan 2019)
11.20 11.80 11.10 11.70 15,528,200 180,836,810
Daily Historical Data
22 Feb 2019 11.90 12.00 11.80 12.00 293,900 3,510,100
21 Feb 2019 11.90 12.10 11.80 12.10 642,200 7,671,570
20 Feb 2019 11.90 12.00 11.90 12.00 295,600 3,517,820
18 Feb 2019 12.00 12.00 12.00 12.00 54,600 655,200
15 Feb 2019 12.00 12.00 12.00 12.00 150,900 1,810,800
14 Feb 2019 12.00 12.10 12.00 12.00 1,331,400 15,977,800
13 Feb 2019 12.00 12.00 12.00 12.00 265,500 3,186,000
12 Feb 2019 12.00 12.00 12.00 12.00 2,647,800 31,773,600
11 Feb 2019 12.00 12.00 11.90 12.00 1,343,400 15,988,500
08 Feb 2019 12.00 12.10 12.00 12.00 345,700 4,160,240
07 Feb 2019 12.20 12.20 12.00 12.10 166,300 2,010,200
06 Feb 2019 11.80 12.30 11.80 12.30 1,560,900 18,904,570
05 Feb 2019 11.80 12.00 11.80 11.90 1,543,600 18,311,690
04 Feb 2019 11.80 11.90 11.80 11.80 1,047,400 12,384,320
01 Feb 2019 11.70 11.80 11.70 11.80 660,100 7,776,740
31 Jan 2019 11.70 11.80 11.70 11.80 363,300 4,276,440
30 Jan 2019 11.60 11.80 11.60 11.70 1,473,800 17,246,710
29 Jan 2019 11.60 11.70 11.60 11.70 1,113,200 12,916,050
28 Jan 2019 11.70 11.70 11.50 11.60 1,371,900 15,936,160
25 Jan 2019 11.60 11.70 11.60 11.70 1,038,900 12,061,250
24 Jan 2019 11.60 11.70 11.60 11.70 1,011,600 11,746,350
23 Jan 2019 11.60 11.70 11.60 11.60 1,265,100 14,738,720
22 Jan 2019 11.70 11.70 11.60 11.60 419,600 4,908,220
21 Jan 2019 11.70 11.70 11.60 11.70 1,327,000 15,488,190
18 Jan 2019 11.70 11.70 11.60 11.70 824,300 9,599,660
17 Jan 2019 11.60 11.70 11.50 11.70 841,500 9,806,550
16 Jan 2019 11.80 11.80 11.60 11.60 513,300 6,013,260
15 Jan 2019 11.70 11.80 11.70 11.80 2,547,800 29,880,360
14 Jan 2019 11.60 11.70 11.60 11.70 226,600 2,648,350
11 Jan 2019 11.70 11.70 11.60 11.60 377,700 4,395,840
10 Jan 2019 11.60 11.70 11.60 11.70 469,800 5,494,350
09 Jan 2019 11.70 11.70 11.60 11.60 332,400 3,855,860
08 Jan 2019 11.80 11.80 11.70 11.70 265,900 3,111,050
07 Jan 2019 11.70 11.80 11.70 11.80 1,170,100 13,694,270
04 Jan 2019 11.70 11.80 11.70 11.80 636,400 7,445,900
03 Jan 2019 11.70 11.80 11.70 11.70 745,400 8,721,210
02 Jan 2019 11.50 11.60 11.50 11.60 1,371,800 15,877,340
28 Dec 2018 11.40 11.50 11.40 11.50 109,500 1,248,390
27 Dec 2018 11.20 11.50 11.20 11.50 810,100 9,225,980
26 Dec 2018 11.20 11.30 11.10 11.20 262,300 2,936,960
25 Dec 2018 11.10 11.20 11.00 11.20 519,700 5,763,280
24 Dec 2018 11.20 11.20 11.10 11.20 318,500 3,559,310
21 Dec 2018 11.00 11.30 11.00 11.10 1,663,200 18,499,660
20 Dec 2018 11.00 11.10 10.90 11.10 1,081,800 11,892,300
19 Dec 2018 11.00 11.20 11.00 11.00 1,074,700 11,847,340
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
Remark : Volume from SET main board.