To
Historical price from 20 November 2018 To 15 February 2019
Date Open High Low Close Volume ('Shares) Value (Baht)
Summary
Recent 2 weeks
( 21 January 2019 01 February 2019 )
8.55 8.65 7.50 8.05 717,600 5,683,785
Previous 4 weeks
( 20 December 2018 18 January 2019 )
9.25 9.25 8.50 8.60 1,350,100 11,863,330
Daily Historical Data
15 February 2019 8.00 8.00 7.95 7.95 58,900 468,760
14 February 2019 8.10 8.10 7.95 7.95 67,700 544,435
13 February 2019 7.90 8.10 7.90 8.00 124,700 1,001,840
12 February 2019 7.85 7.95 7.85 7.95 17,400 137,215
11 February 2019 7.75 7.85 7.75 7.85 6,600 51,535
08 February 2019 7.75 7.75 7.70 7.75 1,200 9,270
07 February 2019 7.80 7.80 7.70 7.80 18,600 143,870
06 February 2019 7.80 7.95 7.65 7.80 94,700 731,405
05 February 2019 7.80 7.80 7.75 7.75 33,800 263,140
04 February 2019 8.10 8.10 7.80 7.80 51,800 408,350
01 February 2019 8.00 8.05 8.00 8.05 2,700 21,700
31 January 2019 8.15 8.15 8.00 8.00 9,200 73,690
30 January 2019 8.10 8.10 8.00 8.00 3,300 26,680
29 January 2019 7.90 8.15 7.85 8.15 9,300 73,970
28 January 2019 7.85 8.00 7.85 8.00 13,000 102,770
25 January 2019 7.60 7.85 7.50 7.80 157,100 1,189,085
24 January 2019 7.60 7.75 7.55 7.60 12,500 95,000
23 January 2019 8.20 8.20 7.50 7.50 301,300 2,355,605
22 January 2019 8.25 8.40 8.20 8.20 57,100 470,890
21 January 2019 8.55 8.65 8.20 8.25 152,100 1,274,395
18 January 2019 8.60 8.70 8.50 8.60 33,900 288,670
17 January 2019 8.60 8.75 8.55 8.60 113,500 976,735
16 January 2019 8.70 8.70 8.60 8.60 22,800 196,140
15 January 2019 8.65 8.70 8.60 8.60 71,000 611,935
14 January 2019 8.75 8.75 8.65 8.70 51,000 443,440
11 January 2019 8.80 8.90 8.70 8.80 115,200 1,011,325
10 January 2019 8.75 9.00 8.75 8.95 27,700 247,060
09 January 2019 8.90 8.95 8.70 8.75 67,200 590,760
08 January 2019 8.65 8.90 8.65 8.70 15,900 139,295
07 January 2019 8.75 8.80 8.70 8.70 55,600 484,925
04 January 2019 8.80 8.90 8.70 8.75 165,500 1,446,280
03 January 2019 9.00 9.00 8.85 8.90 135,300 1,202,850
02 January 2019 9.00 9.10 8.85 9.00 51,300 458,490
28 December 2018 9.00 9.10 8.80 9.05 46,900 422,510
27 December 2018 9.10 9.10 8.85 9.10 25,100 224,980
26 December 2018 8.55 8.80 8.55 8.80 123,400 1,066,350
25 December 2018 9.00 9.05 8.55 8.85 111,200 975,000
24 December 2018 9.20 9.20 9.05 9.10 35,300 322,295
21 December 2018 9.20 9.20 9.15 9.15 11,200 102,490
20 December 2018 9.25 9.25 9.15 9.15 71,100 651,800
19 December 2018 9.15 9.20 9.15 9.20 27,900 256,565
18 December 2018 9.20 9.30 9.15 9.15 46,200 424,845
17 December 2018 9.35 9.35 9.15 9.15 289,200 2,663,405
14 December 2018 9.55 9.60 9.50 9.55 1,533,100 14,641,015
13 December 2018 9.55 9.55 9.45 9.50 241,100 2,287,250
12 December 2018 9.55 9.55 9.45 9.55 242,500 2,306,625
11 December 2018 9.50 9.55 9.45 9.55 2,206,100 20,963,140
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

Remark : Volume from SET main board.