Historical Price

Email This Print This TH
Filter Dates:
From / / To / /

Historical price from Nov 01, 2018 to Dec 07, 2018
Date Open High Low Close Volume (Share) Value (Baht)
07/12/2018 1.90 1.93 1.85 1.85 13,837,700 26,117,501
06/12/2018 1.85 1.93 1.85 1.89 23,072,800 43,773,314
04/12/2018 1.82 1.91 1.82 1.87 19,230,900 36,121,898
03/12/2018 1.80 1.85 1.79 1.82 8,983,200 16,354,923
30/11/2018 1.78 1.82 1.75 1.79 15,143,500 27,099,458
29/11/2018 1.76 1.83 1.76 1.78 5,569,600 9,988,262
28/11/2018 1.79 1.80 1.75 1.75 3,060,100 5,419,066
27/11/2018 1.81 1.82 1.77 1.77 4,490,700 8,049,848
26/11/2018 1.75 1.80 1.73 1.80 5,885,800 10,429,726
23/11/2018 1.74 1.79 1.71 1.75 4,800,600 8,421,559
22/11/2018 1.76 1.76 1.69 1.74 5,469,400 9,409,267
21/11/2018 1.74 1.75 1.71 1.75 5,552,300 9,627,684
20/11/2018 1.87 1.87 1.75 1.75 6,523,200 11,834,867
19/11/2018 1.88 1.93 1.86 1.88 5,520,400 10,492,729
16/11/2018 1.84 1.93 1.84 1.91 10,236,700 19,467,828
15/11/2018 1.71 1.89 1.68 1.88 26,093,100 46,349,485
14/11/2018 1.90 1.90 1.82 1.82 7,201,600 13,365,590
13/11/2018 1.93 1.95 1.90 1.90 4,178,200 8,006,695
12/11/2018 1.98 1.98 1.93 1.93 2,069,400 4,028,586
09/11/2018 1.97 1.97 1.95 1.96 2,321,900 4,553,237
08/11/2018 1.99 2.00 1.97 1.97 2,712,400 5,357,373
07/11/2018 1.96 2.00 1.95 1.99 6,177,000 12,200,696
06/11/2018 1.99 2.02 1.95 1.96 11,059,500 21,892,476
05/11/2018 2.04 2.04 1.98 1.99 5,137,000 10,281,978
02/11/2018 2.10 2.10 2.04 2.04 18,427,300 37,815,436
01/11/2018 2.00 2.06 1.98 2.06 10,423,800 20,931,666
Remark : Volume from SET main board.