Historical Price
|
Filter Dates:
From / / To / /

Historical price from Sep 03, 2018 to Oct 22, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(24/09/2018 to 05/10/2018)
9.10 9.15 8.20 8.25 81,646,700 704,792,825
Previous 4 weeks
(27/08/2018 to 21/09/2018)
9.00 9.50 8.65 9.15 239,995,000 2,181,068,255
Daily Historical Data
22/10/2018 7.60 7.65 7.45 7.45 2,055,800 15,458,475
19/10/2018 7.80 7.80 7.45 7.60 5,845,800 44,281,045
18/10/2018 7.95 8.00 7.80 7.80 3,766,400 29,534,730
17/10/2018 8.00 8.10 7.95 7.95 5,386,300 43,111,255
16/10/2018 7.75 8.05 7.75 7.95 6,086,300 48,309,745
12/10/2018 7.90 7.95 7.75 7.75 5,122,800 40,010,825
11/10/2018 7.95 8.00 7.80 7.85 7,013,800 55,341,125
10/10/2018 7.95 8.10 7.95 8.10 4,130,700 33,163,585
09/10/2018 8.10 8.30 7.85 7.90 11,003,700 88,168,840
08/10/2018 8.30 8.35 8.05 8.05 8,043,700 65,458,210
05/10/2018 8.40 8.50 8.25 8.25 3,669,700 30,697,020
04/10/2018 8.35 8.55 8.35 8.40 6,812,800 57,547,435
03/10/2018 8.50 8.55 8.35 8.35 4,975,200 42,060,625
02/10/2018 8.40 8.55 8.20 8.45 17,888,400 150,225,965
01/10/2018 8.80 8.85 8.40 8.45 19,597,300 168,393,935
28/09/2018 8.90 8.90 8.80 8.80 4,348,300 38,415,515
27/09/2018 8.85 8.95 8.75 8.90 8,299,600 73,418,410
26/09/2018 8.95 9.00 8.85 8.85 5,030,000 44,801,280
25/09/2018 9.10 9.10 8.90 8.95 3,951,900 35,422,120
24/09/2018 9.10 9.15 8.90 8.95 7,073,500 63,810,520
21/09/2018 8.85 9.20 8.85 9.15 26,815,800 243,789,375
20/09/2018 9.10 9.10 8.80 8.80 22,689,900 201,848,590
19/09/2018 9.40 9.40 9.00 9.05 21,099,900 193,343,950
18/09/2018 9.35 9.50 9.30 9.35 6,336,600 59,489,045
17/09/2018 9.35 9.40 9.25 9.40 6,063,000 56,693,960
14/09/2018 9.10 9.40 9.10 9.35 19,468,100 180,752,305
13/09/2018 9.10 9.15 9.00 9.10 7,408,000 67,289,050
12/09/2018 9.10 9.10 8.80 9.10 9,841,100 88,256,080
11/09/2018 9.20 9.25 9.05 9.05 5,506,500 50,389,545
10/09/2018 9.15 9.20 9.05 9.15 4,673,700 42,550,050
07/09/2018 9.05 9.20 9.00 9.15 6,156,300 56,108,335
06/09/2018 9.05 9.10 8.95 9.05 10,022,700 90,320,540
05/09/2018 9.20 9.25 9.05 9.15 7,622,900 69,692,885
04/09/2018 9.00 9.25 9.00 9.15 19,118,900 175,328,165
03/09/2018 9.10 9.10 8.95 9.00 6,902,000 62,067,230
Remark : Volume from SET main board.