Filter Dates:

Historical price from Jul 18, 2018 to Oct 12, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(17/09/2018 to 28/09/2018)
6.30 7.40 6.25 7.30 71,085,000 486,586,185
Previous 4 weeks
(20/08/2018 to 14/09/2018)
6.05 6.45 5.85 6.30 75,292,800 465,061,595
Daily Historical Data
12/10/2018 6.55 6.75 6.55 6.65 2,270,100 15,145,860
11/10/2018 6.50 6.55 6.25 6.50 3,192,400 20,381,995
10/10/2018 6.65 6.75 6.65 6.75 505,600 3,384,995
09/10/2018 6.65 6.70 6.50 6.55 1,238,800 8,168,840
08/10/2018 7.00 7.00 6.60 6.60 2,557,200 17,301,085
05/10/2018 6.80 7.00 6.80 6.90 1,728,000 11,973,995
04/10/2018 6.95 6.95 6.70 6.80 4,193,100 28,522,890
03/10/2018 7.45 7.50 6.95 7.00 7,021,500 50,412,710
02/10/2018 7.20 7.45 7.20 7.40 6,242,500 45,939,720
01/10/2018 7.30 7.35 7.15 7.20 3,385,500 24,367,655
28/09/2018 7.15 7.40 7.15 7.30 8,058,200 58,866,985
27/09/2018 7.15 7.20 7.05 7.15 1,926,300 13,692,205
26/09/2018 7.15 7.30 7.15 7.15 2,407,700 17,323,845
25/09/2018 7.20 7.25 7.10 7.20 3,225,300 23,166,790
24/09/2018 7.15 7.20 7.05 7.20 3,891,600 27,757,145
21/09/2018 7.00 7.25 6.95 7.15 10,081,500 71,621,460
20/09/2018 6.90 7.00 6.70 6.95 12,182,600 83,563,775
19/09/2018 6.55 6.65 6.45 6.65 6,833,200 44,950,190
18/09/2018 6.65 6.70 6.50 6.55 6,995,800 46,124,655
17/09/2018 6.30 6.60 6.25 6.55 15,482,800 99,519,135
14/09/2018 6.10 6.40 6.05 6.30 11,760,300 73,851,195
13/09/2018 6.00 6.15 6.00 6.05 1,756,000 10,654,335
12/09/2018 6.05 6.10 6.00 6.00 1,068,000 6,434,505
11/09/2018 6.00 6.20 6.00 6.00 3,478,300 21,205,210
10/09/2018 6.05 6.05 6.00 6.00 659,200 3,958,100
07/09/2018 6.00 6.10 5.95 6.00 2,177,800 13,187,520
06/09/2018 6.00 6.05 5.95 6.00 1,724,200 10,351,305
05/09/2018 6.20 6.25 5.95 6.00 3,679,200 22,239,290
04/09/2018 6.35 6.35 6.15 6.15 4,756,000 29,689,010
03/09/2018 6.05 6.25 6.05 6.25 5,562,900 34,348,670
31/08/2018 6.00 6.05 5.85 6.00 2,922,200 17,401,920
30/08/2018 6.10 6.10 6.00 6.00 1,410,600 8,532,260
29/08/2018 6.10 6.20 6.00 6.10 3,142,200 19,158,205
28/08/2018 6.05 6.20 6.05 6.05 2,711,000 16,547,475
27/08/2018 6.10 6.20 5.95 6.05 4,365,300 26,444,910
24/08/2018 6.25 6.25 6.05 6.10 1,943,700 11,910,100
23/08/2018 6.25 6.35 6.20 6.25 3,042,900 19,115,475
22/08/2018 6.25 6.40 6.20 6.20 4,446,300 28,018,445
21/08/2018 6.40 6.45 6.20 6.25 6,702,300 42,481,955
20/08/2018 6.05 6.35 6.00 6.30 7,984,400 49,531,710
17/08/2018 6.05 6.20 5.95 5.95 4,004,800 24,347,075
16/08/2018 5.95 6.15 5.90 6.05 4,137,800 24,939,385
15/08/2018 6.20 6.20 5.90 5.90 4,722,500 28,384,855
14/08/2018 6.20 6.30 6.15 6.25 1,793,400 11,159,315
10/08/2018 6.35 6.35 6.15 6.20 2,619,200 16,370,840
09/08/2018 6.60 6.75 6.25 6.25 9,904,600 64,630,215
08/08/2018 6.40 6.70 6.35 6.60 18,204,400 119,550,190
07/08/2018 6.00 6.35 5.90 6.30 4,342,900 26,879,550
06/08/2018 6.25 6.35 5.80 5.95 3,961,900 23,809,080
03/08/2018 6.25 6.45 6.15 6.20 3,627,900 22,767,670
02/08/2018 6.50 6.50 6.20 6.20 3,946,200 24,934,430
01/08/2018 6.55 6.60 6.45 6.50 2,526,800 16,438,615
31/07/2018 6.60 6.65 6.45 6.50 3,215,900 21,056,060
26/07/2018 6.35 6.65 6.30 6.55 7,969,700 52,081,220
25/07/2018 6.25 6.35 6.20 6.30 2,511,500 15,744,295
24/07/2018 6.35 6.65 6.15 6.35 15,070,400 96,651,680
23/07/2018 6.00 6.25 5.80 6.25 17,919,400 108,462,735
20/07/2018 5.50 5.95 5.35 5.85 17,625,100 100,194,905
19/07/2018 5.20 5.50 5.15 5.45 4,576,000 24,518,230
18/07/2018 4.98 5.25 4.94 5.15 2,589,000 13,175,241

Remark : Volume from SET main board.