Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 03, 2018 to Oct 12, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(17/09/2018 to 28/09/2018)
13.70 15.70 13.60 15.10 37,314,000 554,042,880
Previous 4 weeks
(20/08/2018 to 14/09/2018)
13.50 14.60 13.00 13.60 26,139,800 361,315,150
Daily Historical Data
12/10/2018 14.40 14.80 14.30 14.30 1,416,300 20,515,070
11/10/2018 14.50 14.90 14.40 14.40 1,079,400 15,695,410
10/10/2018 15.00 15.10 14.90 15.10 701,900 10,561,700
09/10/2018 14.80 14.80 14.60 14.80 328,200 4,835,520
08/10/2018 15.00 15.10 14.50 14.80 958,400 14,124,570
05/10/2018 14.80 15.10 14.70 15.00 1,244,200 18,565,290
04/10/2018 15.10 15.20 14.50 14.80 1,397,700 20,810,710
03/10/2018 15.40 15.60 15.10 15.10 1,804,400 27,615,100
02/10/2018 15.40 15.90 15.30 15.30 4,873,400 75,727,690
01/10/2018 15.20 15.80 15.20 15.60 7,495,000 115,994,090
28/09/2018 15.10 15.40 15.00 15.10 1,505,900 22,856,000
27/09/2018 15.10 15.30 14.80 15.20 2,687,600 40,657,040
26/09/2018 15.50 15.70 15.10 15.10 4,628,900 71,187,770
25/09/2018 14.90 15.40 14.70 15.40 5,989,100 90,429,860
24/09/2018 15.10 15.20 14.60 14.70 2,905,100 43,190,210
21/09/2018 15.00 15.30 14.80 14.90 5,638,200 84,944,280
20/09/2018 14.00 15.10 13.90 15.00 9,609,000 140,254,420
19/09/2018 13.70 14.20 13.70 13.80 2,166,900 30,305,810
18/09/2018 13.80 14.10 13.70 13.80 1,279,300 17,729,680
17/09/2018 13.70 14.00 13.60 13.60 904,000 12,487,810
14/09/2018 13.70 13.90 13.50 13.60 508,700 6,956,390
13/09/2018 13.40 13.80 13.40 13.60 883,700 12,028,330
12/09/2018 13.40 13.50 13.30 13.40 251,800 3,371,950
11/09/2018 13.70 13.70 13.30 13.40 754,200 10,198,430
10/09/2018 13.40 13.80 13.40 13.60 658,800 8,963,560
07/09/2018 13.50 13.70 13.40 13.50 750,300 10,145,130
06/09/2018 13.50 13.60 13.30 13.50 974,100 13,143,370
05/09/2018 14.00 14.00 13.40 13.40 1,902,800 25,972,240
04/09/2018 14.60 14.60 14.00 14.00 2,856,300 40,903,290
03/09/2018 13.90 14.50 13.80 14.40 3,132,200 44,713,400

Remark : Volume from SET main board.