Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 03, 2018 to Jan 18, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(20/12/2018 to 04/01/2019)
18.10 18.20 16.80 16.80 8,982,800 155,950,690
Previous 4 weeks
(20/11/2018 to 19/12/2018)
18.90 19.00 18.10 18.20 18,664,900 347,790,760
Daily Historical Data
18/01/2019 16.70 16.90 16.70 16.70 834,100 13,959,600
17/01/2019 16.70 16.90 16.60 16.70 1,003,200 16,765,170
16/01/2019 16.70 16.80 16.60 16.70 411,000 6,870,850
15/01/2019 16.70 16.80 16.60 16.70 454,900 7,604,880
14/01/2019 16.90 17.00 16.60 16.60 1,403,300 23,491,640
11/01/2019 16.80 17.10 16.80 16.90 1,430,800 24,252,310
10/01/2019 16.80 16.90 16.70 16.70 1,898,500 31,835,520
09/01/2019 16.80 17.20 16.70 16.70 2,577,400 43,538,760
08/01/2019 16.80 16.90 16.70 16.80 1,172,500 19,672,050
07/01/2019 17.00 17.10 16.70 16.70 2,635,500 44,381,600
04/01/2019 17.10 17.20 16.80 16.80 2,056,000 34,843,370
03/01/2019 17.20 17.30 17.00 17.10 484,800 8,325,140
02/01/2019 17.30 17.50 17.10 17.10 735,700 12,664,060
28/12/2018 17.30 17.30 17.00 17.30 1,072,400 18,425,980
27/12/2018 17.60 17.70 17.00 17.30 1,499,000 26,127,350
26/12/2018 17.60 17.60 17.30 17.50 673,000 11,725,160
25/12/2018 17.80 17.80 17.50 17.60 560,900 9,862,620
24/12/2018 17.70 17.80 17.60 17.80 288,800 5,114,010
21/12/2018 18.00 18.00 17.70 17.70 790,500 14,053,300
20/12/2018 18.10 18.20 17.90 18.00 821,700 14,809,700
19/12/2018 18.10 18.40 18.10 18.20 910,500 16,562,560
18/12/2018 18.20 18.50 18.10 18.20 661,400 12,026,360
17/12/2018 18.60 18.60 18.20 18.40 695,200 12,769,270
14/12/2018 18.40 18.50 18.20 18.50 706,700 12,985,660
13/12/2018 18.80 18.80 18.40 18.40 769,000 14,259,270
12/12/2018 18.70 18.90 18.70 18.70 379,000 7,124,200
11/12/2018 18.90 18.90 18.50 18.70 1,379,300 25,822,410
07/12/2018 18.80 19.00 18.80 19.00 718,800 13,601,850
06/12/2018 18.70 18.90 18.60 18.80 435,000 8,175,290
04/12/2018 18.80 19.00 18.70 18.70 953,300 17,944,020
03/12/2018 18.80 18.90 18.60 18.70 784,300 14,729,660
Remark : Volume from SET main board.