Historical price

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

Historical price from Aug 01, 2018 to Sep 20, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(24/08/2018 to 06/09/2018)
15.70 15.80 14.50 14.70 151,392,100 2,273,362,570
Previous 4 weeks
(24/07/2018 to 23/08/2018)
14.60 15.80 14.30 15.70 296,134,800 4,470,033,610
Daily Historical Data
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
31/08/2018 15.20 15.30 14.80 14.90 21,689,100 324,760,860
30/08/2018 15.30 15.40 15.20 15.20 9,362,500 143,237,330
29/08/2018 15.20 15.30 15.10 15.30 9,876,300 150,318,300
28/08/2018 15.30 15.30 15.10 15.10 12,259,800 186,256,020
27/08/2018 15.20 15.30 15.10 15.20 11,023,100 167,660,080
24/08/2018 15.70 15.80 15.50 15.80 13,388,300 210,027,700
23/08/2018 15.70 15.80 15.60 15.70 16,896,100 265,467,150
22/08/2018 15.60 15.80 15.50 15.70 13,498,600 211,309,770
21/08/2018 15.60 15.60 15.40 15.60 8,239,400 127,863,750
20/08/2018 15.70 15.70 15.40 15.50 9,024,400 140,337,860
17/08/2018 15.60 15.80 15.30 15.60 26,866,700 418,661,360
16/08/2018 14.90 15.70 14.80 15.60 46,003,600 708,552,480
15/08/2018 14.80 15.00 14.80 14.80 24,262,100 360,969,200
14/08/2018 14.60 14.70 14.50 14.70 7,135,200 104,358,560
10/08/2018 14.90 15.00 14.80 14.80 4,359,500 64,778,750
09/08/2018 14.80 15.00 14.70 14.80 7,589,300 113,044,930
08/08/2018 14.80 14.80 14.60 14.70 5,391,200 79,412,230
07/08/2018 14.80 15.00 14.70 14.80 11,504,400 170,550,100
06/08/2018 14.90 15.10 14.70 14.80 7,554,200 112,592,100
03/08/2018 15.00 15.00 14.80 14.90 7,888,600 117,529,120
02/08/2018 14.90 15.00 14.70 15.00 13,697,400 203,258,630
01/08/2018 14.70 15.10 14.60 15.00 31,289,300 466,035,120
Remark : Volume from SET main board.