Filter Dates :

Historical price from 20 July 2018 17 October 2018
Date Open High Low Close Volumn (Shares) Value (Baht)
Summary
Previous 2 weeks
( 19 September 2018 to 02 October 2018 )
1.38 1.47 1.32 1.43 83,618,800 116,495,157
Previous 4 weeks
( 22 August 2018 to 18 September 2018 )
1.24 1.43 1.16 1.37 211,917,800 270,117,925
Daily Historical Data
17 October 2018 1.30 1.35 1.29 1.31 8,916,800 11,799,984
16 October 2018 1.31 1.31 1.29 1.29 1,469,100 1,908,150
12 October 2018 1.27 1.32 1.27 1.30 2,879,100 3,759,059
11 October 2018 1.30 1.30 1.28 1.29 4,051,000 5,218,161
10 October 2018 1.31 1.32 1.29 1.30 2,457,900 3,225,748
09 October 2018 1.26 1.31 1.26 1.31 2,773,600 3,577,008
08 October 2018 1.31 1.32 1.25 1.27 6,468,800 8,345,703
05 October 2018 1.34 1.36 1.33 1.33 3,349,000 4,487,870
04 October 2018 1.35 1.35 1.31 1.34 6,031,400 8,033,104
03 October 2018 1.43 1.44 1.36 1.37 6,776,300 9,500,856
02 October 2018 1.47 1.47 1.43 1.43 5,903,900 8,545,784
01 October 2018 1.45 1.47 1.40 1.43 15,578,300 22,493,003
28 September 2018 1.39 1.45 1.39 1.43 16,717,800 23,755,389
27 September 2018 1.36 1.39 1.35 1.38 8,675,200 11,926,657
26 September 2018 1.36 1.37 1.34 1.36 3,575,200 4,850,080
25 September 2018 1.36 1.38 1.34 1.35 5,370,600 7,295,059
24 September 2018 1.33 1.36 1.32 1.36 2,837,500 3,788,469
21 September 2018 1.35 1.37 1.32 1.33 7,909,700 10,628,550
20 September 2018 1.36 1.37 1.34 1.35 3,711,000 5,017,685
19 September 2018 1.38 1.40 1.34 1.35 13,339,600 18,194,481
18 September 2018 1.39 1.43 1.37 1.37 19,027,700 26,581,293
17 September 2018 1.34 1.39 1.34 1.37 8,501,600 11,638,439
14 September 2018 1.33 1.37 1.33 1.34 14,673,000 19,811,542
13 September 2018 1.28 1.40 1.28 1.32 46,386,200 61,958,364
12 September 2018 1.22 1.27 1.22 1.27 18,372,400 23,000,081
11 September 2018 1.23 1.24 1.21 1.21 3,446,900 4,218,850
10 September 2018 1.21 1.24 1.20 1.22 7,360,500 9,014,911
07 September 2018 1.21 1.21 1.20 1.21 1,533,000 1,850,505
06 September 2018 1.21 1.23 1.20 1.20 3,240,800 3,926,827
05 September 2018 1.21 1.25 1.21 1.21 13,631,200 16,691,319
04 September 2018 1.22 1.23 1.21 1.21 10,008,900 12,209,597
03 September 2018 1.19 1.24 1.18 1.22 24,827,000 30,047,668
31 August 2018 1.18 1.19 1.17 1.18 2,498,900 2,945,981
30 August 2018 1.18 1.19 1.16 1.18 2,526,200 2,967,229
29 August 2018 1.18 1.19 1.17 1.18 4,950,300 5,847,257
28 August 2018 1.20 1.21 1.17 1.18 3,323,700 3,939,733
27 August 2018 1.21 1.21 1.19 1.20 1,468,700 1,756,849
24 August 2018 1.19 1.21 1.17 1.20 5,403,500 6,456,312
23 August 2018 1.17 1.20 1.17 1.18 6,249,300 7,385,016
22 August 2018 1.24 1.26 1.22 1.22 14,488,000 17,870,152
21 August 2018 1.22 1.26 1.22 1.25 13,336,400 16,533,847
20 August 2018 1.21 1.23 1.20 1.22 6,248,300 7,584,660
17 August 2018 1.22 1.23 1.20 1.20 6,182,700 7,464,424
16 August 2018 1.21 1.23 1.20 1.22 9,125,100 11,116,438
15 August 2018 1.24 1.26 1.20 1.21 26,239,200 32,300,258
14 August 2018 1.18 1.27 1.17 1.24 35,901,900 43,995,413
10 August 2018 1.17 1.20 1.15 1.19 14,367,100 16,830,159
09 August 2018 1.20 1.28 1.15 1.16 41,284,200 49,874,349
08 August 2018 1.10 1.11 1.09 1.09 2,339,700 2,579,277
07 August 2018 1.10 1.11 1.09 1.09 1,676,100 1,836,391
06 August 2018 1.09 1.12 1.09 1.10 4,763,500 5,258,514
03 August 2018 1.07 1.10 1.07 1.08 5,253,000 5,717,613
02 August 2018 1.06 1.07 1.05 1.07 895,200 949,761
01 August 2018 1.04 1.07 1.04 1.07 2,839,400 3,009,620
31 July 2018 1.06 1.06 1.04 1.04 451,300 474,884
26 July 2018 1.06 1.07 1.04 1.06 928,000 977,260
25 July 2018 1.05 1.07 1.05 1.06 2,142,900 2,267,925
24 July 2018 1.06 1.07 1.04 1.05 2,687,800 2,824,678
23 July 2018 1.07 1.07 1.04 1.06 1,700,600 1,787,255
20 July 2018 1.07 1.08 1.06 1.07 1,017,400 1,086,576
Remark : Volume from SET main board.