Filter Dates :

From To

Historical price from Aug 01, 2018 to Sep 19, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(23/08/2018 to 05/09/2018)
2.86 3.52 2.84 3.42 298,716,700 956,605,854
Previous 4 weeks
(23/07/2018 to 22/08/2018)
2.90 3.14 2.74 2.86 158,341,700 471,258,680
Daily Historical Data
19/09/2018 3.60 3.74 3.54 3.64 74,496,600 271,292,400
18/09/2018 3.34 3.52 3.32 3.52 39,013,300 134,504,044
17/09/2018 3.34 3.38 3.30 3.34 12,103,700 40,453,004
14/09/2018 3.42 3.44 3.34 3.34 21,974,400 74,210,162
13/09/2018 3.42 3.50 3.40 3.42 34,433,800 118,761,272
12/09/2018 3.38 3.42 3.34 3.40 11,123,200 37,654,266
11/09/2018 3.34 3.48 3.34 3.36 24,095,900 81,959,002
10/09/2018 3.46 3.48 3.30 3.38 32,205,500 108,513,260
07/09/2018 3.46 3.52 3.44 3.44 14,052,600 48,785,892
06/09/2018 3.42 3.56 3.40 3.48 41,707,700 145,234,218
05/09/2018 3.46 3.46 3.38 3.42 22,543,400 76,977,990
04/09/2018 3.30 3.52 3.30 3.48 49,147,900 168,484,420
03/09/2018 3.30 3.36 3.28 3.30 25,718,900 85,539,604
31/08/2018 3.20 3.30 3.18 3.30 23,228,400 75,326,740
30/08/2018 3.22 3.30 3.22 3.22 25,635,000 83,308,514
29/08/2018 3.06 3.26 3.04 3.24 55,945,200 177,472,170
28/08/2018 3.02 3.08 3.00 3.04 21,073,800 64,082,296
27/08/2018 3.02 3.04 2.96 3.02 20,603,500 61,737,544
24/08/2018 2.98 3.02 2.96 2.98 17,488,400 52,295,256
23/08/2018 2.86 3.04 2.84 3.02 37,332,200 111,381,320
22/08/2018 2.82 2.86 2.82 2.86 1,670,100 4,765,150
21/08/2018 2.86 2.86 2.82 2.82 2,375,300 6,748,734
20/08/2018 2.86 2.90 2.84 2.86 6,625,300 19,013,424
17/08/2018 2.84 2.90 2.84 2.84 5,583,700 15,928,178
16/08/2018 2.82 2.86 2.80 2.82 3,656,300 10,335,840
15/08/2018 2.78 2.88 2.78 2.86 3,696,200 10,469,426
14/08/2018 2.84 2.84 2.74 2.78 7,429,500 20,714,792
10/08/2018 2.84 2.88 2.80 2.80 7,722,900 21,808,652
09/08/2018 2.98 3.00 2.88 2.88 9,611,900 28,307,280
08/08/2018 2.98 3.02 2.98 2.98 4,290,200 12,862,010
07/08/2018 2.98 3.00 2.96 3.00 2,795,200 8,328,560
06/08/2018 3.00 3.02 2.98 2.98 6,374,300 19,055,140
03/08/2018 2.98 3.04 2.98 3.00 5,046,400 15,145,924
02/08/2018 3.04 3.04 2.96 3.00 15,368,100 45,966,968
01/08/2018 3.12 3.12 3.04 3.04 12,467,500 38,439,782

Remark : Volume from SET main board.

Follow Us