Historical Price

Email This Print This TH
Filter Dates:
From
To

Historical price from Nov 01, 2018 to Dec 13, 2018
Date Open High Low Close Volume (Share) Value (Baht)
13/12/2018 28.75 28.75 28.50 28.50 17,700 505,025
12/12/2018 28.75 28.75 28.50 28.75 3,600 103,350
11/12/2018 28.75 28.75 28.00 28.75 22,400 637,850
07/12/2018 29.00 29.25 28.50 28.75 7,000 202,075
06/12/2018 29.75 29.75 28.50 28.50 9,300 272,000
04/12/2018 29.50 29.75 29.50 29.75 3,000 88,700
03/12/2018 29.75 30.25 29.50 29.75 3,600 107,300
30/11/2018 30.00 30.00 29.50 29.50 23,200 684,650
29/11/2018 30.25 30.75 29.75 30.00 7,200 216,425
28/11/2018 29.50 30.00 29.50 30.00 6,900 205,925
27/11/2018 29.25 29.50 29.25 29.50 4,600 135,675
26/11/2018 28.50 30.00 28.50 29.25 8,900 259,250
23/11/2018 28.00 28.75 28.00 28.75 14,500 415,275
22/11/2018 29.00 29.25 28.50 28.50 19,800 574,625
21/11/2018 29.00 29.00 28.50 29.00 34,300 983,725
20/11/2018 28.00 30.00 28.00 29.25 17,500 504,775
19/11/2018 30.50 30.50 29.75 30.00 43,300 1,309,950
16/11/2018 32.50 32.50 30.50 31.00 22,100 687,100
15/11/2018 34.00 34.00 31.25 32.25 17,800 575,950
14/11/2018 34.50 34.75 34.50 34.50 900 31,075
13/11/2018 34.25 35.75 34.25 34.25 17,500 599,775
12/11/2018 34.75 35.00 34.50 34.50 10,300 359,775
09/11/2018 35.00 35.00 35.00 35.00 16,000 560,000
08/11/2018 34.75 35.25 34.75 35.25 4,900 171,125
07/11/2018 35.00 35.25 35.00 35.25 66,600 2,347,500
06/11/2018 35.25 35.25 35.00 35.00 50,800 1,781,500
05/11/2018 34.50 34.75 34.50 34.75 12,300 424,425
02/11/2018 35.25 35.25 34.50 34.50 9,400 330,025
01/11/2018 35.25 35.25 35.25 35.25 4,100 144,525
Remark : Volume from SET main board.