Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 03, 2018 to Jan 16, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(18/12/2018 to 02/01/2019)
8.00 8.35 7.85 7.95 2,866,700 22,992,185
Previous 4 weeks
(16/11/2018 to 17/12/2018)
9.05 9.20 7.80 8.00 22,638,900 185,629,735
Daily Historical Data
16/01/2019 8.20 8.20 8.05 8.10 149,300 1,211,405
15/01/2019 8.40 8.40 8.20 8.25 97,500 807,255
14/01/2019 8.35 8.65 8.30 8.40 177,600 1,495,695
11/01/2019 8.45 8.45 8.30 8.45 85,900 719,130
10/01/2019 8.55 8.65 8.45 8.45 193,700 1,645,720
09/01/2019 8.70 8.70 8.55 8.65 265,000 2,289,060
08/01/2019 8.65 8.75 8.50 8.60 482,300 4,178,235
07/01/2019 8.30 8.75 8.30 8.65 1,425,300 12,277,175
04/01/2019 8.20 8.35 8.15 8.30 437,500 3,606,245
03/01/2019 7.90 8.20 7.90 8.20 326,700 2,652,325
02/01/2019 8.00 8.10 7.90 7.95 149,000 1,185,730
28/12/2018 8.05 8.10 8.00 8.00 290,000 2,322,310
27/12/2018 8.10 8.10 8.00 8.05 175,300 1,406,935
26/12/2018 8.00 8.10 7.90 7.90 380,800 3,033,670
25/12/2018 8.30 8.30 7.95 8.05 241,100 1,939,095
24/12/2018 8.35 8.35 8.20 8.20 24,100 198,745
21/12/2018 8.20 8.30 8.15 8.30 242,000 1,990,260
20/12/2018 8.15 8.25 8.10 8.25 253,400 2,069,035
19/12/2018 8.00 8.20 7.95 8.20 417,200 3,343,830
18/12/2018 8.00 8.00 7.85 8.00 693,800 5,502,575
17/12/2018 8.00 8.10 7.95 8.00 747,200 5,982,540
14/12/2018 8.05 8.15 8.00 8.00 205,500 1,655,830
13/12/2018 8.10 8.15 8.00 8.05 540,600 4,371,705
12/12/2018 8.15 8.25 8.05 8.05 117,600 950,095
11/12/2018 8.15 8.20 8.10 8.15 172,500 1,403,550
07/12/2018 8.20 8.30 8.20 8.25 85,900 708,005
06/12/2018 8.25 8.25 8.10 8.25 140,900 1,153,005
04/12/2018 8.25 8.35 8.20 8.25 171,000 1,412,955
03/12/2018 8.20 8.30 8.20 8.25 339,400 2,801,890

Remark : Volume from SET main board.