Historical Price

Email This Print This TH
Filter Dates:
From
To

Historical price from Nov 01, 2018 to Dec 14, 2018
Date Open High Low Close Volume (Share) Value (Baht)
14/12/2018 4.04 4.12 4.02 4.04 10,450,600 42,486,888
13/12/2018 4.12 4.12 4.02 4.04 9,110,700 37,149,150
12/12/2018 4.02 4.14 4.02 4.08 20,016,600 81,880,488
11/12/2018 4.04 4.04 3.98 3.98 8,269,000 33,128,558
07/12/2018 3.90 4.06 3.86 4.00 15,763,700 62,925,360
06/12/2018 3.90 3.92 3.88 3.88 2,593,700 10,089,812
04/12/2018 4.02 4.06 3.92 3.94 14,156,700 56,689,606
03/12/2018 3.94 4.00 3.92 4.00 16,512,300 65,680,104
30/11/2018 3.88 3.92 3.86 3.90 7,529,400 29,270,160
29/11/2018 3.80 3.92 3.78 3.86 25,446,700 98,178,832
28/11/2018 3.70 3.80 3.70 3.80 21,208,400 79,882,344
27/11/2018 3.62 3.70 3.62 3.68 6,805,200 24,996,702
26/11/2018 3.62 3.66 3.62 3.64 1,045,600 3,803,728
23/11/2018 3.60 3.62 3.58 3.60 277,100 996,408
22/11/2018 3.60 3.62 3.54 3.60 634,100 2,271,756
21/11/2018 3.58 3.60 3.56 3.56 571,800 2,044,450
20/11/2018 3.58 3.64 3.54 3.54 154,700 551,152
19/11/2018 3.68 3.68 3.56 3.56 994,300 3,600,314
16/11/2018 3.50 3.66 3.46 3.64 1,640,800 5,902,526
15/11/2018 3.60 3.60 3.50 3.50 1,369,600 4,881,368
14/11/2018 3.66 3.66 3.60 3.60 749,900 2,706,234
13/11/2018 3.60 3.68 3.60 3.68 2,501,000 9,123,818
12/11/2018 3.60 3.68 3.58 3.68 624,400 2,264,288
09/11/2018 3.58 3.64 3.58 3.60 485,800 1,746,300
08/11/2018 3.62 3.64 3.60 3.62 351,000 1,267,646
07/11/2018 3.68 3.68 3.58 3.62 2,080,300 7,557,468
06/11/2018 3.64 3.74 3.64 3.66 9,210,900 33,979,222
05/11/2018 3.60 3.62 3.58 3.58 932,700 3,348,062
02/11/2018 3.60 3.64 3.58 3.58 3,958,200 14,267,234
01/11/2018 3.62 3.62 3.58 3.60 2,200,000 7,900,498
Remark : Volume from SET main board.