To
Historical price from 12 September 2018 To 07 December 2018
Date Open High Low Close Volume ('Shares) Value (Baht)
Summary
Recent 2 weeks
( 09 November 2018 22 November 2018 )
9.80 10.30 9.60 9.70 4,044,900 39,487,190
Previous 4 weeks
( 10 October 2018 08 November 2018 )
9.35 10.00 9.05 9.70 5,466,300 51,375,585
Daily Historical Data
07 December 2018 9.50 9.55 9.45 9.50 336,300 3,195,870
06 December 2018 9.55 9.60 9.45 9.50 625,300 5,951,955
04 December 2018 9.60 9.65 9.50 9.55 369,300 3,528,435
03 December 2018 9.70 9.75 9.60 9.65 227,000 2,189,625
30 November 2018 9.70 9.70 9.65 9.65 3,800 36,690
29 November 2018 9.75 9.75 9.65 9.70 127,200 1,232,720
28 November 2018 9.80 9.80 9.65 9.75 7,700 74,515
27 November 2018 9.70 9.80 9.60 9.75 400,000 3,880,610
26 November 2018 9.75 9.85 9.50 9.80 395,700 3,835,575
23 November 2018 9.55 9.85 9.55 9.85 78,600 767,890
22 November 2018 9.70 9.75 9.60 9.70 48,100 462,375
21 November 2018 9.60 9.60 9.60 9.60 1,000 9,600
20 November 2018 9.60 9.95 9.60 9.70 1,410,400 13,713,485
19 November 2018 9.95 10.30 9.65 9.70 162,700 1,585,835
16 November 2018 9.70 10.00 9.60 10.00 1,045,700 10,253,370
15 November 2018 9.80 9.80 9.60 9.60 369,400 3,600,230
14 November 2018 9.80 9.80 9.60 9.75 353,700 3,448,670
13 November 2018 9.90 9.90 9.60 9.80 102,800 1,004,445
12 November 2018 9.90 9.90 9.80 9.90 210,000 2,076,500
09 November 2018 9.80 9.80 9.60 9.60 341,100 3,332,680
08 November 2018 9.70 9.70 9.65 9.70 17,000 164,600
07 November 2018 9.70 10.00 9.70 9.80 125,200 1,229,960
06 November 2018 9.65 9.70 9.65 9.70 67,400 653,730
05 November 2018 9.50 9.50 9.50 9.50 75,500 717,250
02 November 2018 9.55 9.60 9.55 9.60 171,100 1,642,535
01 November 2018 9.60 9.70 9.60 9.70 346,200 3,357,440
31 October 2018 9.45 9.60 9.45 9.60 300,200 2,875,570
30 October 2018 9.40 9.70 9.40 9.45 344,000 3,252,770
29 October 2018 9.55 9.85 9.40 9.50 110,500 1,066,560
26 October 2018 9.45 9.50 9.40 9.50 601,500 5,694,150
25 October 2018 9.45 9.45 9.40 9.45 180,600 1,706,665
24 October 2018 9.45 9.50 9.40 9.45 354,100 3,346,000
22 October 2018 9.40 9.80 9.35 9.45 212,100 2,016,585
19 October 2018 9.40 9.40 9.30 9.40 440,600 4,141,240
18 October 2018 9.40 9.40 9.30 9.35 209,000 1,958,065
17 October 2018 9.30 9.35 9.20 9.35 532,800 4,929,680
16 October 2018 9.20 9.40 9.20 9.40 600,000 5,531,800
12 October 2018 9.20 9.30 9.20 9.30 21,900 203,490
11 October 2018 9.15 9.20 9.05 9.20 668,700 6,085,110
10 October 2018 9.35 9.35 9.05 9.10 87,900 802,385
09 October 2018 9.20 9.35 9.00 9.35 274,100 2,488,945
08 October 2018 9.25 9.45 9.20 9.25 15,300 141,595
05 October 2018 9.15 9.30 9.15 9.30 17,500 162,735
04 October 2018 9.35 9.35 9.30 9.30 2,000 18,675
03 October 2018 9.30 9.40 9.30 9.35 88,000 822,885
02 October 2018 9.35 9.35 9.15 9.15 37,500 345,560
01 October 2018 9.35 9.35 9.30 9.35 55,500 518,255
28 September 2018 9.45 9.45 9.35 9.40 3,200 30,035
27 September 2018 9.55 9.60 9.40 9.45 41,400 390,540
26 September 2018 9.40 9.50 9.35 9.45 15,100 142,785
25 September 2018 9.45 9.50 9.45 9.50 20,400 193,530
24 September 2018 9.60 9.60 9.50 9.50 23,000 219,545
21 September 2018 9.50 9.50 9.50 9.50 274,400 2,606,800
20 September 2018 9.60 9.65 9.45 9.50 161,900 1,549,225
19 September 2018 9.55 9.60 9.40 9.60 76,500 732,115
18 September 2018 9.50 9.55 9.30 9.50 504,600 4,709,215
17 September 2018 9.55 9.55 9.50 9.50 17,400 165,555
14 September 2018 9.60 9.60 9.45 9.60 200,700 1,920,815
13 September 2018 9.45 9.60 9.35 9.55 504,700 4,819,865
12 September 2018 9.30 9.65 9.30 9.30 191,700 1,783,040

Remark : Volume from SET main board.