Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 01, 2018 to Dec 11, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(12/11/2018 to 23/11/2018)
6.65 6.70 6.00 6.30 88,536,600 562,629,945
Previous 4 weeks
(11/10/2018 to 09/11/2018)
6.50 6.85 6.25 6.70 114,181,700 750,935,955
Daily Historical Data
11/12/2018 6.20 6.30 6.15 6.25 3,306,800 20,614,130
07/12/2018 6.35 6.35 6.20 6.20 4,943,400 30,794,700
06/12/2018 6.30 6.35 6.25 6.30 4,975,200 31,287,535
04/12/2018 6.35 6.45 6.35 6.40 2,074,200 13,315,755
03/12/2018 6.40 6.45 6.35 6.35 3,550,600 22,691,305
30/11/2018 6.40 6.40 6.25 6.40 4,335,600 27,533,895
29/11/2018 6.35 6.45 6.35 6.40 1,983,700 12,682,105
28/11/2018 6.35 6.35 6.30 6.35 2,162,600 13,708,695
27/11/2018 6.25 6.40 6.20 6.40 6,648,600 41,969,685
26/11/2018 6.40 6.40 6.15 6.20 6,836,600 42,725,585
23/11/2018 6.30 6.35 6.25 6.30 1,322,000 8,331,230
22/11/2018 6.30 6.35 6.20 6.35 4,664,900 29,397,765
21/11/2018 6.10 6.30 6.00 6.30 6,168,100 38,053,875
20/11/2018 6.30 6.35 6.05 6.10 16,185,200 99,515,105
19/11/2018 6.35 6.45 6.25 6.40 5,844,100 37,196,530
16/11/2018 6.45 6.45 6.25 6.30 10,224,000 64,521,780
15/11/2018 6.50 6.50 6.35 6.40 5,262,800 33,752,675
14/11/2018 6.45 6.50 6.40 6.45 13,012,400 83,734,765
13/11/2018 6.55 6.60 6.35 6.45 17,195,600 110,721,475
12/11/2018 6.65 6.70 6.55 6.65 8,657,500 57,404,745
09/11/2018 6.70 6.75 6.60 6.70 4,338,800 28,947,115
08/11/2018 6.65 6.75 6.60 6.75 14,471,000 96,959,845
07/11/2018 6.50 6.55 6.45 6.55 806,000 5,252,070
06/11/2018 6.60 6.65 6.50 6.50 3,335,300 21,899,285
05/11/2018 6.55 6.60 6.50 6.55 1,306,600 8,583,505
02/11/2018 6.55 6.65 6.50 6.60 10,503,100 68,953,245
01/11/2018 6.50 6.55 6.40 6.45 3,504,900 22,640,655
Remark : Volume from SET main board.