Stock Information

Historical Price

Filter Dates:      From To
Historical price from Oct 20, 2017 to Jan 19, 2018
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(21/12/2017 to 05/01/2018)
0.41 0.42 0.40 0.40 58,476,500 23,832,486
Previous 4 weeks
(21/11/2017 to 20/12/2017)
0.43 0.45 0.41 0.41 117,823,600 49,990,340
Daily Historical Data
19/01/2018 0.39 0.39 0.37 0.38 3,450,500 1,311,059
18/01/2018 0.38 0.39 0.38 0.38 3,159,400 1,201,573
17/01/2018 0.38 0.39 0.37 0.38 8,287,600 3,154,277
16/01/2018 0.38 0.39 0.37 0.37 17,732,600 6,694,614
15/01/2018 0.40 0.40 0.38 0.38 7,962,000 3,092,258
12/01/2018 0.40 0.40 0.39 0.39 9,837,500 3,845,454
11/01/2018 0.39 0.40 0.39 0.39 9,775,900 3,814,754
10/01/2018 0.40 0.40 0.39 0.40 696,400 277,205
09/01/2018 0.40 0.41 0.39 0.39 5,793,800 2,316,670
08/01/2018 0.41 0.41 0.40 0.40 8,774,300 3,534,850
05/01/2018 0.40 0.41 0.40 0.40 4,373,700 1,749,514
04/01/2018 0.41 0.41 0.40 0.41 3,367,000 1,351,705
03/01/2018 0.41 0.42 0.40 0.40 26,859,200 10,851,600
29/12/2017 0.41 0.42 0.41 0.41 2,428,700 996,281
28/12/2017 0.41 0.42 0.41 0.41 858,700 352,818
27/12/2017 0.41 0.42 0.41 0.42 9,286,700 3,892,803
26/12/2017 0.41 0.42 0.41 0.41 4,133,300 1,694,952
25/12/2017 0.42 0.42 0.41 0.41 718,300 296,658
22/12/2017 0.41 0.42 0.41 0.41 2,914,100 1,195,626
21/12/2017 0.41 0.42 0.41 0.41 3,536,800 1,450,529
20/12/2017 0.42 0.42 0.41 0.41 2,244,300 927,831
19/12/2017 0.42 0.42 0.41 0.41 3,478,900 1,458,118
18/12/2017 0.41 0.42 0.41 0.41 5,080,400 2,128,171
15/12/2017 0.42 0.42 0.41 0.41 3,239,500 1,328,451
14/12/2017 0.42 0.42 0.41 0.41 8,024,900 3,290,896
13/12/2017 0.41 0.42 0.41 0.41 3,529,400 1,455,454
12/12/2017 0.42 0.42 0.41 0.41 7,896,700 3,276,892
08/12/2017 0.43 0.43 0.41 0.42 10,150,100 4,263,115
07/12/2017 0.42 0.43 0.42 0.42 2,013,900 845,869
06/12/2017 0.43 0.43 0.41 0.42 9,805,800 4,120,085
04/12/2017 0.44 0.44 0.42 0.42 2,931,400 1,250,973
01/12/2017 0.44 0.44 0.43 0.43 1,187,200 510,638
30/11/2017 0.43 0.44 0.42 0.43 3,501,600 1,505,701
29/11/2017 0.44 0.44 0.43 0.44 893,400 384,995
28/11/2017 0.43 0.44 0.42 0.44 2,966,300 1,271,896
27/11/2017 0.43 0.43 0.42 0.43 1,599,600 683,815
24/11/2017 0.43 0.44 0.42 0.42 12,010,200 5,137,442
23/11/2017 0.44 0.44 0.43 0.43 4,497,000 1,946,029
22/11/2017 0.45 0.45 0.43 0.43 16,226,100 7,018,492
21/11/2017 0.43 0.44 0.43 0.44 16,546,900 7,185,477
20/11/2017 0.45 0.45 0.43 0.44 14,756,300 6,448,924
17/11/2017 0.46 0.46 0.44 0.44 28,535,800 12,679,053
16/11/2017 0.45 0.46 0.45 0.45 2,250,000 1,021,948
15/11/2017 0.46 0.46 0.45 0.46 4,036,600 1,847,482
14/11/2017 0.46 0.46 0.45 0.46 4,833,100 2,221,821
13/11/2017 0.46 0.46 0.45 0.46 7,133,200 3,281,262
10/11/2017 0.47 0.47 0.46 0.46 16,037,600 7,382,715
09/11/2017 0.47 0.47 0.46 0.47 3,718,700 1,745,384
08/11/2017 0.47 0.48 0.46 0.47 2,524,400 1,186,129
07/11/2017 0.47 0.47 0.46 0.47 2,818,100 1,324,252
06/11/2017 0.47 0.47 0.46 0.46 3,673,200 1,710,722
03/11/2017 0.47 0.47 0.46 0.46 2,924,200 1,367,122
02/11/2017 0.47 0.48 0.47 0.47 3,549,000 1,668,035
01/11/2017 0.47 0.48 0.47 0.47 4,342,800 2,042,131
31/10/2017 0.48 0.48 0.46 0.48 4,647,600 2,185,456
30/10/2017 0.48 0.48 0.47 0.47 3,013,300 1,417,361
27/10/2017 0.48 0.48 0.47 0.47 2,370,900 1,115,636
25/10/2017 0.48 0.48 0.47 0.47 2,141,800 1,013,347
24/10/2017 0.48 0.48 0.47 0.47 906,900 426,994
20/10/2017 0.47 0.48 0.47 0.47 4,183,700 1,966,340
Remark : Volume from SET main board.