Filter Dates:

Historical price from Oct 22, 2018 to Jan 18, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(20/12/2018 to 04/01/2019)
3.18 3.30 3.02 3.10 7,846,900 24,450,906
Previous 4 weeks
(20/11/2018 to 19/12/2018)
3.88 4.10 3.06 3.20 93,036,900 351,875,438
Daily Historical Data
18/01/2019 3.24 3.24 3.16 3.20 191,600 610,524
17/01/2019 3.24 3.24 3.12 3.20 749,000 2,387,822
16/01/2019 3.30 3.30 3.22 3.24 383,500 1,254,662
15/01/2019 3.34 3.36 3.28 3.30 460,900 1,521,920
14/01/2019 3.32 3.34 3.28 3.32 696,900 2,311,350
11/01/2019 3.38 3.40 3.28 3.32 710,200 2,366,836
10/01/2019 3.34 3.38 3.26 3.32 2,432,600 8,059,976
09/01/2019 3.44 3.46 3.32 3.32 1,104,200 3,737,944
08/01/2019 3.50 3.50 3.40 3.40 2,735,300 9,430,002
07/01/2019 3.14 3.54 3.14 3.44 10,368,800 35,517,006
04/01/2019 3.10 3.14 3.08 3.10 451,400 1,400,642
03/01/2019 3.12 3.16 3.10 3.10 257,400 803,088
02/01/2019 3.10 3.20 3.08 3.10 775,600 2,432,890
28/12/2018 3.08 3.18 3.06 3.08 1,222,400 3,805,014
27/12/2018 3.12 3.18 3.02 3.10 591,600 1,819,786
26/12/2018 3.08 3.16 3.08 3.08 235,400 728,028
25/12/2018 3.20 3.20 3.04 3.08 869,900 2,680,178
24/12/2018 3.30 3.30 3.14 3.20 667,900 2,134,080
21/12/2018 3.14 3.26 3.10 3.26 883,500 2,794,378
20/12/2018 3.18 3.18 3.02 3.16 1,891,800 5,852,822
19/12/2018 3.14 3.20 3.10 3.20 1,615,900 5,097,898
18/12/2018 3.28 3.28 3.06 3.12 3,345,900 10,512,400
17/12/2018 3.28 3.34 3.26 3.28 915,300 3,005,594
14/12/2018 3.30 3.34 3.14 3.28 2,354,200 7,637,888
13/12/2018 3.44 3.46 3.20 3.36 3,157,600 10,537,390
12/12/2018 3.56 3.56 3.42 3.42 1,418,800 4,925,552
11/12/2018 3.64 3.64 3.48 3.54 1,217,000 4,336,770
07/12/2018 3.66 3.72 3.64 3.68 556,500 2,042,192
06/12/2018 3.70 3.70 3.60 3.64 1,164,500 4,250,326
04/12/2018 3.82 3.82 3.70 3.72 1,894,700 7,101,150
03/12/2018 3.82 3.84 3.78 3.80 2,096,100 7,985,142
30/11/2018 3.78 3.82 3.76 3.78 3,102,400 11,765,546
29/11/2018 3.78 3.82 3.70 3.76 6,339,500 23,873,410
28/11/2018 3.84 3.86 3.74 3.76 5,609,600 21,228,588
27/11/2018 3.92 3.92 3.80 3.82 3,893,100 15,011,670
26/11/2018 3.88 4.00 3.88 3.90 4,712,300 18,518,970
23/11/2018 3.92 3.94 3.80 3.86 5,957,100 23,043,600
22/11/2018 3.84 4.08 3.80 3.92 19,569,300 77,451,026
21/11/2018 3.76 3.84 3.72 3.80 6,207,800 23,477,004
20/11/2018 3.88 4.10 3.72 3.72 17,909,300 70,073,322
19/11/2018 3.86 3.96 3.78 3.84 5,864,300 22,747,794
16/11/2018 4.46 4.46 3.76 3.86 27,286,600 107,820,008
15/11/2018 4.92 5.00 4.20 4.32 14,102,300 63,157,702
14/11/2018 5.55 5.60 5.40 5.40 477,000 2,616,720
13/11/2018 5.80 5.80 5.45 5.50 1,652,200 9,132,035
12/11/2018 6.00 6.00 5.80 5.80 241,300 1,418,275
09/11/2018 6.00 6.00 5.85 5.85 137,500 812,310
08/11/2018 6.00 6.05 5.90 5.95 532,300 3,170,820
07/11/2018 5.90 6.05 5.85 5.90 1,338,800 7,906,125
06/11/2018 6.15 6.20 5.90 5.90 460,300 2,765,495
05/11/2018 6.10 6.15 6.00 6.10 351,400 2,137,240
02/11/2018 6.05 6.20 6.05 6.15 542,500 3,316,490
01/11/2018 6.10 6.15 5.95 5.95 467,800 2,809,980
31/10/2018 5.95 6.05 5.95 6.05 285,300 1,712,675
30/10/2018 5.90 6.05 5.90 5.90 186,700 1,114,235
29/10/2018 5.90 6.15 5.85 5.90 1,020,700 6,129,025
26/10/2018 6.00 6.00 5.80 5.80 921,300 5,413,870
25/10/2018 5.80 6.05 5.70 6.00 2,084,000 12,347,485
24/10/2018 5.95 6.00 5.80 5.85 616,300 3,625,225
22/10/2018 6.10 6.15 5.80 6.05 2,398,500 14,354,090

Remark : Volume from SET main board.