Stock Information

Historical Price

Filter Dates:
From
To

Historical price from Sep 03, 2018 to Oct 19, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(21/09/2018 to 04/10/2018)
4.20 4.80 4.08 4.76 138,678,700 615,728,460
Previous 4 weeks
(24/08/2018 to 20/09/2018)
3.74 4.30 3.70 4.18 76,622,300 311,726,980
Daily Historical Data
19/10/2018 4.96 4.96 4.92 4.96 3,568,300 17,636,182
18/10/2018 5.00 5.05 4.92 4.96 8,260,900 40,971,594
17/10/2018 4.82 5.05 4.82 5.00 27,701,500 137,170,693
16/10/2018 4.78 4.84 4.74 4.76 6,018,700 28,799,070
12/10/2018 4.70 4.78 4.68 4.76 4,626,800 21,976,350
11/10/2018 4.64 4.70 4.62 4.68 5,168,100 24,082,392
10/10/2018 4.74 4.78 4.68 4.68 7,574,000 35,755,744
09/10/2018 4.80 4.80 4.70 4.70 5,932,400 28,155,184
08/10/2018 4.64 4.88 4.62 4.78 22,923,300 110,233,508
05/10/2018 4.72 4.76 4.62 4.74 11,356,600 53,369,046
04/10/2018 4.60 4.80 4.56 4.76 16,653,400 77,745,344
03/10/2018 4.62 4.64 4.54 4.60 6,957,700 31,890,192
02/10/2018 4.48 4.68 4.48 4.64 21,577,400 99,166,700
01/10/2018 4.46 4.54 4.46 4.48 5,788,100 26,043,734
28/09/2018 4.36 4.52 4.36 4.46 23,990,000 107,265,850
27/09/2018 4.16 4.42 4.16 4.38 29,777,300 129,266,450
26/09/2018 4.28 4.28 4.08 4.16 8,771,600 36,459,242
25/09/2018 4.30 4.36 4.24 4.24 8,874,400 38,194,318
24/09/2018 4.18 4.38 4.18 4.28 13,452,100 57,731,746
21/09/2018 4.20 4.26 4.18 4.18 2,836,700 11,964,884
20/09/2018 4.20 4.26 4.18 4.18 3,230,100 13,601,710
19/09/2018 4.18 4.28 4.14 4.16 6,411,500 26,871,528
18/09/2018 4.26 4.30 4.20 4.20 6,702,100 28,542,342
17/09/2018 4.16 4.30 4.16 4.24 13,258,700 56,124,682
14/09/2018 4.00 4.16 3.98 4.14 11,845,400 48,402,192
13/09/2018 4.06 4.06 3.94 3.96 4,087,200 16,290,992
12/09/2018 4.04 4.08 4.00 4.02 5,815,800 23,458,026
11/09/2018 3.88 4.10 3.88 4.04 9,770,800 39,231,774
10/09/2018 3.92 3.92 3.84 3.88 954,600 3,691,560
07/09/2018 3.86 3.88 3.82 3.88 1,552,300 5,983,806
06/09/2018 3.76 3.88 3.76 3.82 1,176,600 4,493,738
05/09/2018 3.84 3.86 3.80 3.80 639,900 2,441,890
04/09/2018 3.84 3.86 3.80 3.86 454,800 1,741,402
03/09/2018 3.88 3.88 3.80 3.80 1,061,200 4,054,464

Remark : Volume from SET main board.