Stock Information

Historical Price

Filter Dates :

From
To
Historical Price from 26 June 2018 From 21 September 2018
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 27 August 2018 To 07 September 2018 )
0.45 0.51 0.45 0.47 168,176,200 80,501,578
Previous 4 weeks
( 25 July 2018 To 24 August 2018 )
0.47 0.50 0.41 0.45 152,902,900 69,921,638
Daily Historical Data
21 September 2018 0.54 0.56 0.53 0.55 39,949,200 21,829,119
20 September 2018 0.49 0.56 0.49 0.54 161,303,100 85,958,550
19 September 2018 0.48 0.50 0.48 0.48 15,742,300 7,663,422
18 September 2018 0.48 0.49 0.47 0.48 5,719,200 2,744,910
17 September 2018 0.49 0.49 0.47 0.47 3,297,100 1,582,299
14 September 2018 0.48 0.49 0.48 0.48 3,169,700 1,522,998
13 September 2018 0.48 0.49 0.47 0.48 8,633,200 4,143,816
12 September 2018 0.48 0.49 0.47 0.48 11,665,700 5,522,868
11 September 2018 0.49 0.50 0.48 0.48 15,304,100 7,419,063
10 September 2018 0.49 0.51 0.48 0.48 41,367,100 20,535,444
07 September 2018 0.47 0.48 0.47 0.47 3,802,900 1,809,015
06 September 2018 0.47 0.49 0.47 0.47 7,181,900 3,425,430
05 September 2018 0.49 0.49 0.47 0.47 8,800,100 4,210,103
04 September 2018 0.48 0.50 0.48 0.48 41,579,500 20,272,406
03 September 2018 0.47 0.50 0.47 0.47 14,381,500 6,861,840
31 August 2018 0.47 0.48 0.46 0.47 5,317,400 2,499,444
30 August 2018 0.48 0.48 0.47 0.47 8,290,000 3,944,546
29 August 2018 0.46 0.51 0.45 0.48 72,638,300 34,692,999
28 August 2018 0.45 0.46 0.45 0.46 3,095,900 1,393,351
27 August 2018 0.45 0.46 0.45 0.45 3,088,700 1,392,444
24 August 2018 0.46 0.47 0.45 0.45 7,619,600 3,450,649
23 August 2018 0.44 0.47 0.44 0.46 20,808,500 9,582,841
22 August 2018 0.44 0.45 0.44 0.44 2,042,400 898,897
21 August 2018 0.43 0.45 0.43 0.44 8,215,800 3,638,056
20 August 2018 0.42 0.46 0.42 0.43 14,578,400 6,319,761
17 August 2018 0.42 0.43 0.42 0.43 2,642,300 1,110,774
16 August 2018 0.42 0.43 0.41 0.42 3,564,400 1,496,580
15 August 2018 0.42 0.43 0.42 0.42 1,734,700 739,637
14 August 2018 0.43 0.43 0.42 0.42 3,706,100 1,565,134
10 August 2018 0.44 0.45 0.42 0.43 8,270,300 3,570,460
09 August 2018 0.43 0.45 0.42 0.44 12,663,900 5,522,918
08 August 2018 0.46 0.47 0.45 0.46 8,054,400 3,705,802
07 August 2018 0.47 0.48 0.46 0.47 9,808,300 4,599,813
06 August 2018 0.48 0.49 0.47 0.47 20,476,500 9,867,592
03 August 2018 0.48 0.50 0.47 0.48 9,311,700 4,512,800
02 August 2018 0.48 0.49 0.47 0.48 1,766,900 846,928
01 August 2018 0.48 0.50 0.48 0.48 6,971,700 3,394,704
31 July 2018 0.49 0.49 0.48 0.49 780,800 377,645
26 July 2018 0.49 0.49 0.48 0.49 3,305,000 1,590,384
25 July 2018 0.47 0.49 0.46 0.49 6,581,200 3,130,263
24 July 2018 0.48 0.48 0.46 0.47 4,867,300 2,279,925
23 July 2018 0.48 0.49 0.47 0.47 4,818,600 2,299,044
20 July 2018 0.48 0.49 0.47 0.48 7,142,900 3,428,882
19 July 2018 0.48 0.49 0.47 0.48 2,813,000 1,349,316
18 July 2018 0.48 0.49 0.47 0.48 6,229,700 2,959,894
17 July 2018 0.48 0.49 0.47 0.48 3,375,500 1,616,074
16 July 2018 0.49 0.50 0.48 0.48 5,272,700 2,610,532
13 July 2018 0.47 0.50 0.46 0.49 14,665,500 7,103,354
12 July 2018 0.45 0.47 0.44 0.47 10,468,800 4,763,759
11 July 2018 0.45 0.45 0.44 0.45 9,311,700 4,186,798
10 July 2018 0.44 0.46 0.44 0.45 9,061,200 4,078,035
09 July 2018 0.43 0.45 0.43 0.44 13,375,500 5,805,966
06 July 2018 0.44 0.44 0.43 0.43 9,439,100 4,071,172
05 July 2018 0.44 0.46 0.42 0.43 18,148,700 8,008,517
04 July 2018 0.44 0.44 0.43 0.44 5,412,000 2,330,913
03 July 2018 0.44 0.45 0.42 0.43 17,134,800 7,560,744
29 June 2018 0.42 0.42 0.38 0.39 23,089,900 9,053,777
28 June 2018 0.47 0.48 0.40 0.41 56,499,600 25,105,125
27 June 2018 0.47 0.48 0.46 0.48 11,736,000 5,545,196
26 June 2018 0.49 0.50 0.46 0.47 26,880,900 12,810,141
Remark : Volume from SET main board.