Investor Relations

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)
10.00 10.50 9.45 10.20 9,625,400 96,236,005
Previous 4 weeks
(20/11/2018 to 19/12/2018)
10.30 10.80 9.90 10.10 10,053,600 104,427,675
Daily Historical Data
18/01/2019 10.00 10.00 9.90 9.95 444,900 4,428,165
17/01/2019 9.80 10.10 9.80 9.90 1,066,200 10,602,920
16/01/2019 9.80 9.85 9.70 9.75 383,200 3,742,760
15/01/2019 9.90 9.90 9.75 9.75 981,400 9,629,900
14/01/2019 10.10 10.10 9.85 9.85 864,500 8,557,720
11/01/2019 9.95 10.20 9.95 10.00 564,600 5,669,575
10/01/2019 10.00 10.20 9.95 9.95 708,800 7,096,065
09/01/2019 10.20 10.20 9.95 9.95 1,302,900 13,063,065
08/01/2019 10.10 10.20 10.10 10.10 494,100 4,994,090
07/01/2019 10.30 10.40 10.10 10.10 1,720,700 17,550,450
04/01/2019 10.10 10.50 10.10 10.20 1,483,000 15,236,750
03/01/2019 9.95 10.40 9.95 10.20 2,105,700 21,517,420
02/01/2019 9.85 10.10 9.85 9.90 806,300 8,043,545
28/12/2018 9.85 10.00 9.85 9.85 575,400 5,698,940
27/12/2018 9.95 10.00 9.90 9.90 863,500 8,589,195
26/12/2018 9.50 9.90 9.45 9.90 1,049,900 10,184,990
25/12/2018 9.95 9.95 9.50 9.50 1,126,000 10,904,700
24/12/2018 10.00 10.00 9.90 9.90 565,400 5,615,890
21/12/2018 9.85 10.00 9.85 9.95 549,400 5,465,815
20/12/2018 10.00 10.10 9.90 9.90 500,800 4,978,760
19/12/2018 9.90 10.20 9.90 10.10 712,200 7,146,675
18/12/2018 10.00 10.00 9.90 9.90 434,800 4,327,660
17/12/2018 10.20 10.30 10.00 10.00 301,200 3,039,890
14/12/2018 10.10 10.20 10.10 10.20 409,700 4,161,860
13/12/2018 10.30 10.40 10.10 10.10 637,400 6,555,360
12/12/2018 10.20 10.40 10.20 10.30 475,400 4,881,660
11/12/2018 10.50 10.50 10.20 10.20 380,800 3,916,500
07/12/2018 10.50 10.70 10.50 10.50 421,300 4,470,490
06/12/2018 10.60 10.70 10.50 10.50 346,200 3,665,550
04/12/2018 10.70 10.80 10.60 10.60 468,600 4,996,720
03/12/2018 10.60 10.80 10.60 10.80 951,200 10,189,160
Remark : Volume from SET main board.