Stock Information

Filter Dates

Historical price from 22 Oct 2018 To 18 Jan 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(20 Dec 2018 To 04 Jan 2019)
7.30 8.05 7.05 7.90 3,942,200 30,018,695
Previous 4 weeks
(20 Nov 2018 To 19 Dec 2018)
7.85 8.40 7.30 7.30 12,188,400 95,972,535
Daily Historical Data
18 Jan 2019 7.25 7.30 6.65 6.75 1,718,800 11,953,665
17 Jan 2019 7.45 7.80 7.15 7.20 1,230,300 9,094,475
16 Jan 2019 7.75 7.80 7.40 7.40 642,000 4,867,735
15 Jan 2019 7.80 7.95 7.65 7.75 566,600 4,414,690
14 Jan 2019 8.10 8.10 7.80 7.80 606,500 4,826,355
11 Jan 2019 8.10 8.25 8.10 8.10 870,700 7,108,225
10 Jan 2019 8.10 8.20 8.00 8.15 1,347,600 10,888,005
09 Jan 2019 7.80 8.10 7.75 8.05 1,656,100 13,269,025
08 Jan 2019 7.85 7.95 7.80 7.85 175,100 1,375,485
07 Jan 2019 7.90 7.95 7.85 7.90 194,400 1,539,210
04 Jan 2019 7.90 7.95 7.80 7.90 338,400 2,662,410
03 Jan 2019 7.70 8.05 7.70 7.90 833,800 6,556,135
02 Jan 2019 7.85 7.85 7.70 7.70 337,200 2,616,325
28 Dec 2018 7.60 7.85 7.60 7.85 358,400 2,767,005
27 Dec 2018 7.60 7.80 7.45 7.60 670,500 5,088,690
26 Dec 2018 7.50 7.60 7.45 7.60 324,000 2,438,560
25 Dec 2018 7.35 7.50 7.30 7.50 105,700 779,900
24 Dec 2018 7.25 7.60 7.25 7.40 425,400 3,157,395
21 Dec 2018 7.15 7.45 7.05 7.30 359,900 2,590,430
20 Dec 2018 7.30 7.30 7.15 7.25 188,900 1,361,845
19 Dec 2018 7.45 7.45 7.30 7.30 1,497,000 11,031,595
18 Dec 2018 7.55 7.60 7.35 7.45 559,800 4,175,180
17 Dec 2018 7.70 7.75 7.55 7.65 710,600 5,421,720
14 Dec 2018 7.75 7.90 7.70 7.85 393,600 3,053,040
13 Dec 2018 7.75 7.80 7.70 7.75 326,800 2,536,700
12 Dec 2018 8.15 8.15 7.75 7.75 1,152,200 9,164,165
11 Dec 2018 8.40 8.40 8.15 8.15 431,900 3,572,535
07 Dec 2018 8.30 8.35 8.25 8.35 343,500 2,851,300
06 Dec 2018 8.20 8.35 8.15 8.30 1,178,600 9,753,495
04 Dec 2018 8.15 8.30 8.05 8.25 1,301,800 10,695,875
03 Dec 2018 8.00 8.15 8.00 8.15 505,300 4,087,780
30 Nov 2018 7.95 8.00 7.85 8.00 433,700 3,444,825
29 Nov 2018 7.95 7.95 7.90 7.95 446,000 3,536,930
28 Nov 2018 7.85 8.00 7.85 8.00 553,500 4,382,845
27 Nov 2018 7.85 7.90 7.80 7.90 440,800 3,467,765
26 Nov 2018 7.80 7.85 7.75 7.85 249,500 1,946,275
23 Nov 2018 7.65 7.85 7.60 7.80 632,000 4,871,730
22 Nov 2018 7.70 7.85 7.60 7.60 314,600 2,432,230
21 Nov 2018 7.60 7.80 7.60 7.70 349,400 2,697,970
20 Nov 2018 7.85 7.90 7.60 7.60 367,800 2,848,580
19 Nov 2018 7.70 7.95 7.70 7.80 1,014,000 7,955,695
16 Nov 2018 7.50 8.00 7.50 7.70 938,500 7,276,275
15 Nov 2018 7.70 7.75 7.35 7.40 963,100 7,208,115
14 Nov 2018 8.15 8.15 7.70 7.70 801,500 6,296,000
13 Nov 2018 8.10 8.35 7.95 8.20 916,100 7,418,035
12 Nov 2018 8.25 8.30 8.15 8.15 260,100 2,130,135
09 Nov 2018 8.30 8.45 8.30 8.35 408,700 3,421,035
08 Nov 2018 8.60 8.60 8.25 8.35 1,338,400 11,303,270
07 Nov 2018 8.40 8.70 8.40 8.60 2,025,200 17,287,695
06 Nov 2018 8.20 8.45 8.15 8.40 981,200 8,150,130
05 Nov 2018 8.20 8.20 8.00 8.20 607,600 4,932,045
02 Nov 2018 8.15 8.45 8.10 8.15 2,633,900 21,644,040
01 Nov 2018 8.25 8.30 8.15 8.15 1,117,600 9,172,325
31 Oct 2018 8.10 8.30 8.10 8.30 1,113,800 9,145,935
30 Oct 2018 8.15 8.15 7.95 8.05 1,412,800 11,362,070
29 Oct 2018 7.65 9.00 7.30 8.20 2,472,400 18,826,360
26 Oct 2018 7.75 7.80 7.60 7.70 427,200 3,291,175
25 Oct 2018 8.05 8.15 7.50 7.75 1,410,900 10,916,465
24 Oct 2018 8.40 8.45 8.05 8.10 533,400 4,396,305
22 Oct 2018 8.40 8.55 8.40 8.50 409,100 3,455,105

Remark : Volume from SET main board.