Historical Price

Filter Dates:
From
To

Historical price from 01 Aug 2018 To 24 Sep 2018
Date Open High Low Close Volume (Shares) Value (Baht)
24/09/2018 4.16 4.20 4.12 4.14 47,800 197,794
21/09/2018 4.16 4.26 4.12 4.16 300,800 1,261,622
20/09/2018 4.16 4.26 4.16 4.16 406,400 1,713,384
19/09/2018 4.12 4.22 4.12 4.14 431,500 1,803,402
18/09/2018 4.12 4.16 4.08 4.14 367,100 1,509,168
17/09/2018 4.10 4.18 4.10 4.14 196,700 812,500
14/09/2018 4.16 4.22 4.08 4.08 543,900 2,261,808
13/09/2018 4.14 4.24 4.08 4.22 1,089,800 4,549,416
12/09/2018 4.20 4.28 4.10 4.10 1,339,600 5,622,970
11/09/2018 4.20 4.20 4.10 4.20 995,200 4,134,216
10/09/2018 4.14 4.30 4.14 4.18 1,919,000 8,098,812
07/09/2018 4.16 4.16 4.10 4.14 628,600 2,600,800
06/09/2018 4.00 4.38 3.98 4.14 5,888,700 24,313,328
05/09/2018 4.00 4.02 3.96 3.98 410,400 1,637,188
04/09/2018 4.00 4.06 3.98 4.00 1,007,300 4,044,284
03/09/2018 4.08 4.08 3.96 4.00 1,243,000 4,968,210
31/08/2018 4.00 4.08 4.00 4.06 1,497,200 6,064,170
30/08/2018 3.94 4.08 3.90 4.06 2,248,200 8,975,962
29/08/2018 3.80 3.90 3.80 3.88 680,200 2,614,016
28/08/2018 3.84 3.86 3.78 3.82 263,400 1,003,960
27/08/2018 3.86 3.86 3.80 3.80 177,200 677,184
24/08/2018 3.82 3.82 3.78 3.82 168,100 640,392
23/08/2018 3.74 3.90 3.74 3.80 239,900 916,556
22/08/2018 3.78 3.78 3.74 3.76 106,200 399,150
21/08/2018 3.78 3.78 3.72 3.76 44,000 164,626
20/08/2018 3.74 3.84 3.70 3.78 155,600 584,082
17/08/2018 3.72 3.76 3.70 3.72 153,000 571,918
16/08/2018 3.74 3.88 3.72 3.74 359,500 1,344,994
15/08/2018 3.76 3.88 3.74 3.74 80,300 302,660
14/08/2018 3.80 3.90 3.74 3.74 163,400 614,314
10/08/2018 3.76 3.78 3.72 3.74 361,500 1,357,520
09/08/2018 3.80 3.84 3.76 3.76 223,300 845,006
08/08/2018 3.74 3.92 3.74 3.78 70,000 265,896
07/08/2018 3.88 3.88 3.74 3.74 140,900 534,790
06/08/2018 3.88 3.92 3.80 3.86 26,500 102,642
03/08/2018 3.82 3.86 3.76 3.80 282,000 1,065,356
02/08/2018 3.84 3.92 3.82 3.84 166,700 645,306
01/08/2018 3.84 3.86 3.82 3.84 381,500 1,463,366
Remark : Volume from SET main board.