TH EN

Investor Relations

Historical Price

Email This  Print This 
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)
3.04 3.14 3.00 3.06 4,276,600 13,124,540
Previous 4 weeks
(17/10/2018 to 14/11/2018)
3.10 3.24 2.82 3.04 13,214,300 40,327,700
Daily Historical Data
14/12/2018 2.94 2.94 2.88 2.92 279,500 811,802
13/12/2018 2.98 2.98 2.92 2.94 349,500 1,034,580
12/12/2018 2.96 2.98 2.94 2.98 387,300 1,145,824
11/12/2018 3.02 3.04 2.94 2.94 674,100 2,012,114
07/12/2018 3.04 3.06 3.02 3.02 358,100 1,087,314
06/12/2018 3.02 3.06 3.02 3.04 233,800 710,890
04/12/2018 3.04 3.08 3.02 3.06 869,000 2,658,216
03/12/2018 3.06 3.08 3.04 3.04 836,800 2,559,982
30/11/2018 3.04 3.04 3.00 3.04 339,600 1,026,758
29/11/2018 3.08 3.08 3.06 3.06 310,300 951,420
28/11/2018 3.06 3.08 3.06 3.06 739,400 2,271,244
27/11/2018 3.06 3.06 3.04 3.04 159,100 483,840
26/11/2018 3.08 3.08 3.04 3.06 220,800 675,120
23/11/2018 3.06 3.08 3.04 3.08 223,000 684,392
22/11/2018 3.04 3.10 3.04 3.08 338,700 1,040,452
21/11/2018 3.06 3.08 3.00 3.08 496,800 1,519,524
20/11/2018 3.12 3.12 3.04 3.06 623,700 1,925,520
19/11/2018 3.08 3.12 3.06 3.10 386,100 1,198,496
16/11/2018 3.02 3.14 3.00 3.04 482,000 1,490,878
15/11/2018 3.04 3.04 3.00 3.00 607,000 1,835,074
14/11/2018 3.10 3.12 3.02 3.04 1,140,500 3,498,978
13/11/2018 3.12 3.12 3.10 3.10 569,800 1,771,602
12/11/2018 3.22 3.24 3.14 3.14 1,735,000 5,532,660
09/11/2018 3.24 3.24 3.18 3.20 1,235,400 3,970,534
08/11/2018 3.10 3.20 3.10 3.16 1,439,700 4,554,598
07/11/2018 3.08 3.08 3.06 3.06 185,900 570,916
06/11/2018 3.08 3.08 3.08 3.08 86,900 267,652
05/11/2018 3.02 3.08 3.02 3.08 253,600 775,276
02/11/2018 3.02 3.10 3.02 3.06 525,900 1,612,436
01/11/2018 2.98 3.02 2.96 3.00 299,300 902,462

Remark : Volume from SET main board.