To
Historical price from 25 July 2018 To 22 October 2018
Date Open High Low Close Volume ('Shares) Value (Baht)
Summary
Recent 2 weeks
( 24 September 2018 05 October 2018 )
9.60 9.60 9.15 9.30 303,600 2,844,545
Previous 4 weeks
( 27 August 2018 21 September 2018 )
9.65 9.85 9.20 9.50 3,656,800 34,779,105
Daily Historical Data
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
11 September 2018 9.20 9.70 9.20 9.45 183,500 1,748,165
10 September 2018 9.55 9.55 9.35 9.35 14,100 132,140
07 September 2018 9.50 9.50 9.30 9.40 20,600 193,640
06 September 2018 9.60 9.60 9.40 9.40 17,600 166,690
05 September 2018 9.50 9.85 9.35 9.50 436,600 4,165,440
04 September 2018 9.55 9.55 9.40 9.40 46,100 436,090
03 September 2018 9.40 9.60 9.40 9.60 211,300 2,027,695
31 August 2018 9.50 9.85 9.35 9.65 388,100 3,743,435
30 August 2018 9.45 9.65 9.40 9.50 229,800 2,200,495
29 August 2018 9.55 9.55 9.40 9.40 10,700 100,605
28 August 2018 9.55 9.55 9.35 9.50 17,200 163,385
27 August 2018 9.65 9.65 9.25 9.45 149,300 1,414,695
24 August 2018 9.15 9.60 9.10 9.35 413,000 3,852,430
23 August 2018 9.15 9.15 9.10 9.15 91,200 834,180
22 August 2018 9.05 9.15 9.05 9.15 48,400 440,565
21 August 2018 9.15 9.15 9.10 9.10 38,300 349,665
20 August 2018 9.20 9.20 9.15 9.20 66,300 609,710
17 August 2018 9.20 9.20 9.20 9.20 1,000 9,200
16 August 2018 9.20 9.20 9.20 9.20 2,000 18,400
15 August 2018 9.15 9.20 9.15 9.20 33,600 308,440
14 August 2018 9.15 9.20 9.15 9.20 7,400 68,070
10 August 2018 9.15 9.15 9.15 9.15 14,100 129,015
09 August 2018 9.10 9.15 9.10 9.15 7,500 68,575
08 August 2018 9.20 9.20 9.10 9.20 40,000 367,000
07 August 2018 9.20 9.20 9.20 9.20 22,000 202,400
06 August 2018 9.15 9.20 9.15 9.20 34,200 314,240
03 August 2018 9.20 9.25 9.10 9.25 71,300 658,265
02 August 2018 9.25 9.25 9.25 9.25 20,000 185,000
01 August 2018 9.20 9.25 9.10 9.25 31,400 289,840
31 July 2018 9.20 9.25 9.20 9.25 27,100 250,620
26 July 2018 9.15 9.25 9.10 9.25 22,800 210,805
25 July 2018 9.15 9.25 9.05 9.25 28,000 258,090

Remark : Volume from SET main board.