Historical price

Email ThisPrint This
Filter Dates:
From / / To / /

Historical price from Sep 03, 2018 to Oct 16, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(18/09/2018 to 01/10/2018)
14.80 15.40 14.70 15.00 173,113,100 2,597,545,080
Previous 4 weeks
(21/08/2018 to 17/09/2018)
15.60 15.80 14.50 14.80 295,209,700 4,433,440,890
Daily Historical Data
16/10/2018 14.40 14.60 14.30 14.50 9,948,600 144,193,740
12/10/2018 14.40 14.50 14.20 14.40 10,380,600 148,840,010
11/10/2018 14.40 14.50 14.10 14.40 28,980,700 414,080,360
10/10/2018 14.70 14.80 14.60 14.70 9,063,300 133,181,450
09/10/2018 14.60 14.70 14.50 14.50 10,877,900 158,570,890
08/10/2018 14.60 14.90 14.50 14.50 16,295,200 238,408,140
05/10/2018 14.70 14.80 14.60 14.60 11,013,800 161,833,370
04/10/2018 14.80 14.90 14.70 14.80 17,783,300 262,931,130
03/10/2018 15.00 15.10 14.90 14.90 13,000,800 194,785,940
02/10/2018 15.00 15.00 14.80 14.90 16,858,800 251,167,390
01/10/2018 14.90 15.20 14.90 15.00 16,085,000 241,646,660
28/09/2018 14.80 15.00 14.80 14.90 9,809,700 145,976,500
27/09/2018 14.90 14.90 14.70 14.90 9,644,400 142,927,200
26/09/2018 14.70 14.90 14.70 14.90 6,332,600 93,629,130
25/09/2018 14.80 14.90 14.70 14.70 9,998,900 147,529,430
24/09/2018 15.10 15.20 14.70 14.80 26,053,800 388,195,480
21/09/2018 15.30 15.40 15.10 15.20 21,189,400 323,910,740
20/09/2018 15.10 15.30 14.90 15.20 32,431,900 490,089,090
19/09/2018 14.90 15.20 14.90 15.00 26,184,900 394,893,930
18/09/2018 14.80 15.00 14.80 14.90 15,382,500 228,746,920
17/09/2018 14.80 15.00 14.70 14.80 9,748,400 144,938,620
14/09/2018 14.90 15.00 14.70 14.80 23,781,500 353,004,290
13/09/2018 14.70 15.00 14.70 14.80 27,229,100 403,941,810
12/09/2018 14.70 14.90 14.50 14.60 18,109,400 265,913,260
11/09/2018 14.70 15.00 14.70 14.70 15,678,500 231,941,350
10/09/2018 14.70 14.70 14.60 14.70 3,922,600 57,573,140
07/09/2018 14.60 14.70 14.50 14.70 6,714,000 98,125,180
06/09/2018 14.70 14.80 14.60 14.70 8,254,100 121,164,680
05/09/2018 14.60 14.80 14.50 14.70 12,871,100 188,890,180
04/09/2018 15.00 15.00 14.60 14.60 34,913,400 514,846,680
03/09/2018 15.00 15.20 14.90 14.90 17,754,400 266,200,740
Remark : Volume from SET main board.