Stock Information

Historical Price

Filter Dates:      From To
Historical price from Oct 22, 2018 to Jan 18, 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(20/12/2018 to 04/01/2019)
0.29 0.30 0.26 0.29 61,432,500 17,345,011
Previous 4 weeks
(20/11/2018 to 19/12/2018)
0.26 0.31 0.25 0.29 96,002,000 27,247,245
Daily Historical Data
18/01/2019 0.29 0.29 0.29 0.29 468,500 135,865
17/01/2019 0.27 0.30 0.27 0.29 10,157,300 2,930,802
16/01/2019 0.30 0.30 0.27 0.27 15,293,000 4,316,511
15/01/2019 0.30 0.32 0.29 0.29 11,558,700 3,487,743
14/01/2019 0.30 0.30 0.29 0.29 172,100 50,030
11/01/2019 0.29 0.30 0.29 0.30 51,500 15,440
10/01/2019 0.30 0.30 0.29 0.29 872,300 259,178
09/01/2019 0.30 0.31 0.29 0.30 4,278,000 1,283,417
08/01/2019 0.29 0.29 0.29 0.29 405,100 117,479
07/01/2019 0.29 0.30 0.29 0.29 864,500 250,716
04/01/2019 0.29 0.30 0.29 0.29 5,317,100 1,541,961
03/01/2019 0.30 0.30 0.28 0.28 3,479,800 1,004,080
02/01/2019 0.28 0.29 0.28 0.29 5,169,000 1,497,468
28/12/2018 0.28 0.28 0.27 0.28 1,241,300 344,563
27/12/2018 0.28 0.29 0.28 0.28 2,913,300 815,954
26/12/2018 0.27 0.28 0.27 0.28 3,894,900 1,080,351
25/12/2018 0.28 0.28 0.26 0.27 8,645,000 2,346,162
24/12/2018 0.28 0.29 0.28 0.28 3,281,900 918,933
21/12/2018 0.29 0.29 0.28 0.28 15,421,000 4,368,417
20/12/2018 0.29 0.29 0.27 0.29 12,069,200 3,427,122
19/12/2018 0.28 0.30 0.28 0.29 10,804,500 3,090,478
18/12/2018 0.29 0.29 0.27 0.28 12,918,600 3,648,292
17/12/2018 0.29 0.30 0.29 0.29 2,432,000 705,282
14/12/2018 0.30 0.30 0.29 0.29 10,257,900 2,977,792
13/12/2018 0.30 0.31 0.30 0.30 3,790,500 1,137,169
12/12/2018 0.29 0.31 0.29 0.30 6,803,000 2,066,396
11/12/2018 0.30 0.30 0.29 0.29 2,016,300 604,560
07/12/2018 0.28 0.31 0.28 0.30 9,535,600 2,847,571
06/12/2018 0.29 0.30 0.28 0.28 3,986,200 1,154,712
04/12/2018 0.29 0.29 0.28 0.29 5,283,700 1,525,502
03/12/2018 0.28 0.29 0.28 0.28 3,677,800 1,029,807
30/11/2018 0.27 0.28 0.27 0.28 3,485,800 961,328
29/11/2018 0.28 0.28 0.27 0.28 1,128,400 314,952
28/11/2018 0.27 0.28 0.27 0.28 188,600 51,125
27/11/2018 0.27 0.28 0.27 0.28 557,600 150,559
26/11/2018 0.27 0.28 0.26 0.27 1,768,400 477,494
23/11/2018 0.26 0.27 0.26 0.27 2,943,900 765,611
22/11/2018 0.26 0.26 0.25 0.26 1,382,500 359,449
21/11/2018 0.26 0.26 0.25 0.25 3,519,500 914,564
20/11/2018 0.26 0.26 0.25 0.25 9,521,200 2,464,602
19/11/2018 0.26 0.27 0.26 0.26 6,294,000 1,647,268
16/11/2018 0.25 0.26 0.25 0.26 15,495,000 3,884,054
15/11/2018 0.25 0.26 0.25 0.25 6,619,300 1,665,589
14/11/2018 0.25 0.26 0.24 0.25 5,962,200 1,493,862
13/11/2018 0.30 0.31 0.22 0.26 88,290,500 23,029,872
12/11/2018 0.32 0.32 0.31 0.31 1,395,400 432,683
09/11/2018 0.31 0.32 0.31 0.31 2,696,700 835,982
08/11/2018 0.32 0.32 0.31 0.31 21,494,000 6,674,667
07/11/2018 0.33 0.33 0.31 0.32 4,081,200 1,301,612
06/11/2018 0.33 0.33 0.32 0.32 543,600 177,392
05/11/2018 0.32 0.33 0.32 0.33 2,628,300 846,105
02/11/2018 0.33 0.33 0.32 0.33 1,712,100 562,794
01/11/2018 0.33 0.33 0.32 0.33 8,965,200 2,890,916
31/10/2018 0.33 0.33 0.32 0.33 5,288,200 1,718,303
30/10/2018 0.32 0.33 0.32 0.32 2,631,600 842,289
29/10/2018 0.32 0.33 0.32 0.33 4,235,100 1,357,147
26/10/2018 0.33 0.33 0.32 0.32 21,860,200 7,010,210
25/10/2018 0.32 0.33 0.32 0.33 20,462,200 6,602,309
24/10/2018 0.34 0.35 0.33 0.34 13,098,400 4,407,086
22/10/2018 0.35 0.35 0.34 0.34 3,182,100 1,112,585
Remark : Volume from SET main board.