Filter Dates:
From / / To / /

Historical price from Nov 01, 2018 to Dec 14, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(15/11/2018 to 28/11/2018)
1.32 1.35 1.29 1.34 10,764,400 39,815,946
Previous 4 weeks
(17/10/2018 to 14/11/2018)
1.37 1.40 1.31 1.32 29,557,200 39,815,946
Daily Historical Data
14/12/2018 1.33 1.33 1.31 1.31 767,200 1,014,835
13/12/2018 1.33 1.33 1.32 1.33 234,000 310,432
12/12/2018 1.34 1.34 1.33 1.34 51,000 67,835
11/12/2018 1.34 1.34 1.33 1.34 157,000 209,030
07/12/2018 1.35 1.35 1.32 1.34 1,889,500 2,501,808
06/12/2018 1.35 1.35 1.32 1.35 1,033,500 1,379,252
04/12/2018 1.34 1.35 1.33 1.35 1,101,300 1,476,977
03/12/2018 1.34 1.34 1.33 1.34 698,700 931,723
30/11/2018 1.34 1.34 1.32 1.34 422,900 562,418
29/11/2018 1.34 1.34 1.33 1.33 221,600 295,442
28/11/2018 1.35 1.35 1.33 1.34 313,200 417,998
27/11/2018 1.34 1.35 1.33 1.34 428,500 572,248
26/11/2018 1.34 1.35 1.33 1.34 855,800 1,142,753
23/11/2018 1.30 1.34 1.30 1.33 1,585,800 2,096,446
22/11/2018 1.32 1.32 1.29 1.30 998,800 1,302,621
21/11/2018 1.32 1.32 1.30 1.32 1,546,200 2,017,432
20/11/2018 1.33 1.34 1.31 1.33 1,970,100 2,600,776
19/11/2018 1.32 1.33 1.31 1.33 520,700 686,313
16/11/2018 1.33 1.33 1.31 1.32 541,200 712,220
15/11/2018 1.32 1.34 1.31 1.32 2,004,100 2,661,789
14/11/2018 1.32 1.35 1.32 1.32 2,439,500 3,249,470
13/11/2018 1.33 1.36 1.32 1.32 2,399,000 3,173,923
12/11/2018 1.35 1.35 1.33 1.35 879,200 1,180,821
09/11/2018 1.35 1.36 1.35 1.36 908,200 1,231,964
08/11/2018 1.33 1.35 1.33 1.35 220,500 296,281
07/11/2018 1.34 1.35 1.32 1.32 1,100,900 1,462,625
06/11/2018 1.36 1.36 1.33 1.33 976,400 1,309,131
05/11/2018 1.34 1.35 1.34 1.34 107,400 144,116
02/11/2018 1.34 1.35 1.33 1.35 1,540,400 2,066,983
01/11/2018 1.35 1.39 1.34 1.34 2,916,800 3,969,366
Remark : Volume from SET main board.