Filter Dates:
From
To

Historical price from Aug 01, 2018 to Sep 21, 2018
Date Open High Low Close Volume (Share) Value (Baht)
21/09/2018 13.50 13.50 13.30 13.30 770,600 10,257,020
20/09/2018 13.60 13.70 13.50 13.50 258,900 3,513,660
19/09/2018 13.70 13.70 13.60 13.60 2,600 35,610
18/09/2018 13.70 13.70 13.70 13.70 1,100 15,070
17/09/2018 13.80 13.80 13.70 13.80 2,500 34,490
14/09/2018 13.70 13.80 13.70 13.70 6,100 84,010
13/09/2018 13.60 13.80 13.50 13.70 529,400 7,257,550
12/09/2018 13.50 13.70 13.50 13.50 864,400 11,802,300
11/09/2018 13.50 13.60 13.50 13.60 1,200 16,220
10/09/2018 13.50 13.60 13.50 13.60 10,600 143,610
07/09/2018 13.70 13.70 13.60 13.60 231,400 3,147,790
06/09/2018 13.60 13.70 13.60 13.70 2,326,700 31,819,910
05/09/2018 13.60 13.70 13.60 13.60 365,800 5,004,920
04/09/2018 13.70 13.70 13.50 13.60 32,200 437,940
03/09/2018 13.50 13.70 13.40 13.70 258,800 3,525,220
31/08/2018 13.30 13.40 13.30 13.40 63,500 844,650
30/08/2018 13.30 13.40 13.30 13.40 7,600 101,550
29/08/2018 13.30 13.40 13.30 13.30 4,600 61,400
28/08/2018 13.30 13.30 13.20 13.30 13,500 179,520
27/08/2018 13.40 13.40 13.30 13.40 62,400 835,710
24/08/2018 13.70 13.70 13.30 13.40 66,600 889,380
23/08/2018 13.80 13.80 13.40 13.40 74,000 997,630
22/08/2018 13.30 13.60 13.30 13.40 648,400 8,703,220
21/08/2018 13.10 13.20 13.10 13.20 1,125,300 14,781,560
20/08/2018 13.10 13.10 13.00 13.10 225,600 2,954,760
17/08/2018 13.10 13.10 13.00 13.10 254,600 3,322,040
16/08/2018 12.80 13.10 12.80 13.10 1,061,100 13,729,240
15/08/2018 12.80 12.80 12.70 12.80 114,500 1,456,090
14/08/2018 12.70 12.80 12.60 12.80 345,400 4,389,220
10/08/2018 12.70 12.70 12.70 12.70 524,600 6,662,420
09/08/2018 12.70 12.70 12.60 12.60 84,600 1,072,800
08/08/2018 12.50 12.60 12.50 12.60 6,400 80,330
07/08/2018 12.60 12.70 12.50 12.50 56,300 713,870
06/08/2018 12.60 12.70 12.60 12.60 64,300 815,180
03/08/2018 12.50 12.60 12.40 12.60 211,400 2,658,250
02/08/2018 12.50 12.70 12.50 12.50 1,026,000 12,924,960
01/08/2018 12.50 12.50 12.50 12.50 1,100 13,750
Remark : Volume from SET main board.