Filter Dates:
From / / To / /

Historical price from Aug 01, 2018 to Sep 21, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(27/08/2018 to 07/09/2018)
1.32 1.38 1.31 1.31 19,391,100 87,758,606
Previous 4 weeks
(25/07/2018 to 24/08/2018)
1.47 1.47 1.30 1.33 63,205,800 87,758,606
Daily Historical Data
21/09/2018 1.48 1.48 1.45 1.47 14,128,200 20,734,017
20/09/2018 1.50 1.53 1.48 1.48 11,648,100 17,546,799
19/09/2018 1.47 1.51 1.46 1.49 21,894,900 32,580,930
18/09/2018 1.39 1.43 1.39 1.42 8,798,100 12,492,766
17/09/2018 1.35 1.43 1.35 1.39 15,747,800 21,933,240
14/09/2018 1.34 1.34 1.32 1.34 2,092,800 2,786,456
13/09/2018 1.32 1.34 1.31 1.33 3,806,500 5,051,113
12/09/2018 1.31 1.32 1.31 1.31 1,557,000 2,047,546
11/09/2018 1.33 1.33 1.31 1.31 1,333,600 1,764,021
10/09/2018 1.31 1.34 1.31 1.31 2,796,800 3,712,887
07/09/2018 1.31 1.31 1.31 1.31 852,700 1,117,037
06/09/2018 1.31 1.32 1.31 1.31 938,400 1,229,362
05/09/2018 1.32 1.32 1.31 1.31 434,100 571,453
04/09/2018 1.33 1.33 1.32 1.32 460,500 608,092
03/09/2018 1.32 1.34 1.32 1.32 1,143,800 1,511,706
31/08/2018 1.32 1.33 1.31 1.32 1,479,200 1,960,290
30/08/2018 1.33 1.34 1.32 1.32 3,012,300 3,988,644
29/08/2018 1.35 1.35 1.32 1.33 2,239,500 2,999,873
28/08/2018 1.37 1.38 1.33 1.35 4,138,700 5,591,865
27/08/2018 1.32 1.38 1.32 1.37 4,691,900 6,328,075
24/08/2018 1.32 1.33 1.31 1.33 1,481,800 1,953,245
23/08/2018 1.32 1.33 1.32 1.33 3,020,700 4,000,530
22/08/2018 1.32 1.33 1.31 1.32 1,255,800 1,659,312
21/08/2018 1.33 1.33 1.31 1.32 1,514,300 1,989,885
20/08/2018 1.32 1.33 1.32 1.33 698,100 924,628
17/08/2018 1.32 1.33 1.31 1.33 594,200 785,795
16/08/2018 1.32 1.33 1.31 1.33 532,500 700,875
15/08/2018 1.31 1.34 1.30 1.33 3,543,200 4,670,589
14/08/2018 1.33 1.35 1.31 1.34 6,127,600 8,127,612
10/08/2018 1.40 1.40 1.33 1.34 8,054,600 10,895,192
09/08/2018 1.41 1.42 1.39 1.39 948,100 1,325,956
08/08/2018 1.40 1.41 1.37 1.41 2,832,500 3,939,928
07/08/2018 1.40 1.42 1.39 1.40 2,332,000 3,280,553
06/08/2018 1.43 1.44 1.39 1.40 3,212,500 4,528,347
03/08/2018 1.44 1.46 1.42 1.44 2,916,500 4,194,575
02/08/2018 1.43 1.47 1.43 1.44 5,381,600 7,805,286
01/08/2018 1.44 1.44 1.41 1.44 3,590,800 5,145,673
Remark : Volume from SET main board.