Investor Relations

Historical Price

Filter Dates:
From
To

Historical price from Oct 01, 2018 to Nov 16, 2018
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(19/10/2018 to 02/11/2018)
10.40 11.50 9.85 11.30 12,240,600 130,150,545
Previous 4 weeks
(20/09/2018 to 18/10/2018)
11.80 11.90 10.40 10.40 36,467,700 412,333,320
Daily Historical Data
16/11/2018 11.00 11.20 10.90 10.90 681,700 7,493,920
15/11/2018 11.20 11.20 11.00 11.00 452,000 5,005,750
14/11/2018 11.20 11.30 11.10 11.10 671,300 7,502,610
13/11/2018 11.10 11.40 11.10 11.20 1,075,700 12,072,040
12/11/2018 11.40 11.40 11.20 11.30 568,000 6,446,710
09/11/2018 11.20 11.40 11.20 11.40 888,400 10,039,700
08/11/2018 11.20 11.50 11.10 11.20 3,188,000 36,103,650
07/11/2018 11.40 11.40 11.00 11.00 1,642,000 18,208,340
06/11/2018 11.10 11.40 11.10 11.40 1,960,600 22,143,090
05/11/2018 11.00 11.20 11.00 11.00 651,400 7,236,740
02/11/2018 11.00 11.50 11.00 11.30 3,197,200 36,305,290
01/11/2018 10.80 11.10 10.70 11.00 1,749,500 19,177,970
31/10/2018 10.50 10.80 10.40 10.80 1,439,500 15,339,650
30/10/2018 10.20 10.50 10.10 10.40 294,300 3,043,660
29/10/2018 10.20 10.30 10.10 10.30 437,300 4,473,460
26/10/2018 10.10 10.20 10.00 10.20 1,008,900 10,136,450
25/10/2018 10.00 10.20 9.85 10.10 1,421,600 14,178,635
24/10/2018 10.20 10.30 10.00 10.10 1,372,400 13,907,330
22/10/2018 10.40 10.40 10.20 10.20 762,300 7,827,880
19/10/2018 10.40 10.40 10.30 10.30 557,600 5,760,220
18/10/2018 10.60 10.60 10.40 10.40 416,900 4,378,570
17/10/2018 10.60 10.80 10.50 10.50 1,087,400 11,573,730
16/10/2018 10.70 10.80 10.50 10.50 243,600 2,578,290
12/10/2018 10.60 10.70 10.50 10.70 786,200 8,348,960
11/10/2018 10.40 10.80 10.40 10.50 1,793,100 18,928,720
10/10/2018 10.70 11.00 10.60 11.00 1,576,600 17,098,260
09/10/2018 10.50 10.70 10.40 10.70 901,500 9,546,540
08/10/2018 10.80 11.00 10.50 10.50 2,283,700 24,242,170
05/10/2018 11.20 11.30 10.80 10.90 2,117,500 23,352,000
04/10/2018 11.20 11.40 11.00 11.20 2,895,100 32,330,930
03/10/2018 11.60 11.70 11.20 11.20 3,192,200 36,590,010
02/10/2018 11.70 11.70 11.50 11.60 895,100 10,383,810
01/10/2018 11.70 11.80 11.60 11.70 1,235,000 14,371,880
Remark : Volume from SET main board.