Stock Information

Historical Price

Filter Dates:      From To
Historical price from Jul 18, 2018 to Oct 12, 2018
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(17/09/2018 to 28/09/2018)
0.36 0.37 0.34 0.35 55,627,100 19,658,958
Previous 4 weeks
(20/08/2018 to 14/09/2018)
0.34 0.37 0.34 0.35 114,904,800 40,100,248
Daily Historical Data
12/10/2018 0.36 0.37 0.36 0.36 1,399,900 503,967
11/10/2018 0.37 0.37 0.35 0.36 12,600,600 4,538,748
10/10/2018 0.37 0.38 0.37 0.37 2,013,400 745,033
09/10/2018 0.37 0.38 0.36 0.36 1,340,300 492,900
08/10/2018 0.38 0.38 0.36 0.37 4,218,100 1,575,028
05/10/2018 0.38 0.38 0.37 0.38 2,633,000 976,712
04/10/2018 0.38 0.38 0.36 0.38 6,144,900 2,282,449
03/10/2018 0.38 0.39 0.38 0.38 9,131,100 3,469,819
02/10/2018 0.37 0.38 0.36 0.38 10,667,000 3,981,323
01/10/2018 0.36 0.38 0.36 0.37 22,922,200 8,437,017
28/09/2018 0.35 0.36 0.35 0.35 3,113,400 1,091,622
27/09/2018 0.35 0.36 0.35 0.35 442,000 155,703
26/09/2018 0.36 0.36 0.35 0.36 12,809,500 4,505,449
25/09/2018 0.36 0.36 0.35 0.36 8,125,700 2,914,752
24/09/2018 0.35 0.36 0.35 0.36 2,131,800 750,920
21/09/2018 0.36 0.36 0.35 0.35 1,878,100 672,102
20/09/2018 0.35 0.36 0.35 0.36 1,534,600 547,445
19/09/2018 0.36 0.37 0.34 0.35 16,640,500 5,841,630
18/09/2018 0.35 0.36 0.35 0.36 4,892,800 1,756,788
17/09/2018 0.36 0.36 0.35 0.35 4,058,700 1,422,547
14/09/2018 0.36 0.36 0.35 0.35 5,412,900 1,895,945
13/09/2018 0.36 0.36 0.35 0.35 8,580,500 3,076,777
12/09/2018 0.35 0.36 0.35 0.35 5,150,400 1,802,740
11/09/2018 0.35 0.36 0.35 0.35 2,149,100 752,187
10/09/2018 0.35 0.36 0.35 0.35 2,046,900 716,467
07/09/2018 0.35 0.35 0.34 0.35 3,277,700 1,145,874
06/09/2018 0.36 0.36 0.34 0.35 3,408,200 1,195,878
05/09/2018 0.34 0.37 0.34 0.35 23,899,500 8,417,070
04/09/2018 0.35 0.35 0.34 0.35 539,600 187,723
03/09/2018 0.34 0.35 0.34 0.35 3,384,100 1,150,700
31/08/2018 0.35 0.35 0.34 0.34 1,766,300 601,366
30/08/2018 0.35 0.35 0.34 0.34 12,663,700 4,430,095
29/08/2018 0.35 0.36 0.34 0.35 18,439,100 6,396,486
28/08/2018 0.35 0.35 0.34 0.34 3,890,200 1,323,791
27/08/2018 0.35 0.35 0.34 0.34 2,624,600 896,905
24/08/2018 0.34 0.35 0.34 0.34 805,000 273,702
23/08/2018 0.35 0.35 0.34 0.34 2,866,000 980,452
22/08/2018 0.35 0.35 0.34 0.34 3,156,700 1,073,290
21/08/2018 0.35 0.35 0.34 0.35 5,588,300 1,951,190
20/08/2018 0.34 0.35 0.34 0.34 5,256,000 1,831,610
17/08/2018 0.35 0.35 0.34 0.35 10,588,700 3,636,834
16/08/2018 0.35 0.36 0.34 0.34 5,894,500 2,052,076
15/08/2018 0.34 0.37 0.34 0.36 27,624,900 9,718,443
14/08/2018 0.35 0.35 0.34 0.35 3,899,100 1,363,373
10/08/2018 0.36 0.36 0.35 0.35 14,556,300 5,237,820
09/08/2018 0.37 0.37 0.36 0.36 848,500 305,727
08/08/2018 0.36 0.37 0.36 0.36 2,869,400 1,059,613
07/08/2018 0.37 0.37 0.36 0.36 6,466,800 2,343,322
06/08/2018 0.37 0.38 0.37 0.37 17,400,400 6,488,648
03/08/2018 0.34 0.37 0.33 0.36 23,626,600 8,382,472
02/08/2018 0.34 0.34 0.33 0.33 3,026,200 1,011,795
01/08/2018 0.34 0.34 0.33 0.33 2,407,000 798,118
31/07/2018 0.33 0.34 0.33 0.34 1,460,000 494,196
26/07/2018 0.34 0.34 0.33 0.34 1,388,200 471,028
25/07/2018 0.33 0.34 0.33 0.34 3,881,800 1,298,037
24/07/2018 0.34 0.34 0.33 0.34 2,404,900 815,416
23/07/2018 0.34 0.34 0.33 0.33 1,245,700 412,523
20/07/2018 0.33 0.34 0.33 0.34 1,582,100 526,103
19/07/2018 0.33 0.34 0.33 0.33 11,588,200 3,826,162
18/07/2018 0.33 0.34 0.33 0.33 11,015,800 3,637,870
Remark : Volume from SET main board.