TH EN

Investor Relations

Historical Price

Email This  Print This 
Filter Dates:
From / / To / /

Historical price from Aug 01, 2018 to Sep 24, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(28/08/2018 to 10/09/2018)
2.98 3.02 2.92 2.94 5,308,500 15,744,384
Previous 4 weeks
(26/07/2018 to 27/08/2018)
2.88 3.16 2.84 2.98 17,697,200 52,573,430
Daily Historical Data
24/09/2018 3.26 3.26 3.22 3.22 621,200 2,011,000
21/09/2018 3.20 3.30 3.18 3.26 3,295,800 10,705,358
20/09/2018 3.18 3.24 3.18 3.20 1,222,800 3,920,254
19/09/2018 3.20 3.24 3.16 3.18 2,523,900 8,054,402
18/09/2018 3.06 3.24 3.06 3.18 4,272,700 13,519,564
17/09/2018 3.06 3.08 3.04 3.04 662,100 2,025,968
14/09/2018 3.06 3.12 3.04 3.06 2,071,300 6,404,400
13/09/2018 2.94 3.06 2.94 3.04 1,260,700 3,799,104
12/09/2018 2.90 2.96 2.88 2.90 775,700 2,257,942
11/09/2018 2.94 3.02 2.90 2.90 1,732,500 5,137,294
10/09/2018 2.94 2.96 2.94 2.94 340,900 1,002,454
07/09/2018 2.94 2.96 2.94 2.94 179,500 527,944
06/09/2018 2.92 2.96 2.92 2.94 724,700 2,131,962
05/09/2018 3.00 3.00 2.92 2.94 694,700 2,063,646
04/09/2018 2.98 3.02 2.98 3.00 538,900 1,611,958
03/09/2018 2.96 2.96 2.94 2.96 613,200 1,808,494
31/08/2018 2.98 2.98 2.96 2.96 481,500 1,429,660
30/08/2018 3.00 3.00 2.96 2.98 642,300 1,910,186
29/08/2018 2.98 3.00 2.96 2.98 340,900 1,017,000
28/08/2018 2.98 3.00 2.96 2.96 751,900 2,241,080
27/08/2018 2.94 2.98 2.94 2.98 321,800 950,628
24/08/2018 2.96 2.96 2.92 2.94 325,200 955,644
23/08/2018 2.92 2.96 2.92 2.94 515,900 1,513,316
22/08/2018 2.90 2.94 2.90 2.90 587,500 1,713,758
21/08/2018 2.86 2.96 2.86 2.88 904,800 2,634,330
20/08/2018 2.86 2.90 2.84 2.86 821,100 2,351,788
17/08/2018 2.92 2.92 2.86 2.86 1,362,900 3,942,904
16/08/2018 2.90 2.94 2.84 2.90 771,200 2,216,952
15/08/2018 2.98 2.98 2.92 2.92 823,400 2,423,986
14/08/2018 3.06 3.06 2.92 3.00 1,871,600 5,562,866
10/08/2018 3.08 3.10 3.04 3.06 671,300 2,061,320
09/08/2018 2.98 3.16 2.96 3.06 5,027,400 15,408,798
08/08/2018 2.96 2.96 2.94 2.94 243,300 715,426
07/08/2018 2.92 2.92 2.92 2.92 277,400 810,008
06/08/2018 2.92 2.98 2.90 2.92 621,300 1,834,092
03/08/2018 2.92 2.96 2.92 2.92 999,900 2,929,874
02/08/2018 2.94 3.00 2.92 2.92 688,900 2,046,300
01/08/2018 2.90 2.94 2.90 2.94 366,700 1,068,236

Remark : Volume from SET main board.