Stock Information

Historical Price

Filter Dates :

From
To
Historical Price from 18 September 2018 From 14 December 2018
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 15 November 2018 To 28 November 2018 )
0.55 0.55 0.44 0.48 56,737,600 27,901,939
Previous 4 weeks
( 17 October 2018 To 14 November 2018 )
0.58 0.62 0.52 0.54 226,102,600 129,677,595
Daily Historical Data
14 December 2018 0.46 0.46 0.44 0.45 2,221,200 999,866
13 December 2018 0.46 0.48 0.45 0.45 2,191,800 1,009,905
12 December 2018 0.47 0.47 0.46 0.46 2,403,000 1,112,098
11 December 2018 0.48 0.48 0.46 0.47 2,025,300 940,980
07 December 2018 0.47 0.49 0.46 0.47 7,223,400 3,370,010
06 December 2018 0.48 0.49 0.47 0.47 2,694,800 1,287,214
04 December 2018 0.50 0.50 0.48 0.49 1,134,100 553,592
03 December 2018 0.48 0.50 0.48 0.49 4,540,800 2,232,233
30 November 2018 0.48 0.49 0.47 0.49 1,570,600 753,171
29 November 2018 0.48 0.49 0.48 0.48 4,391,900 2,119,427
28 November 2018 0.48 0.49 0.47 0.48 1,938,500 929,256
27 November 2018 0.47 0.48 0.47 0.47 1,973,000 939,589
26 November 2018 0.47 0.48 0.46 0.47 1,172,900 551,491
23 November 2018 0.46 0.48 0.46 0.47 2,577,000 1,208,341
22 November 2018 0.46 0.50 0.46 0.46 7,126,200 3,391,091
21 November 2018 0.46 0.47 0.44 0.46 9,301,300 4,230,957
20 November 2018 0.50 0.50 0.47 0.47 7,184,400 3,472,005
19 November 2018 0.50 0.51 0.49 0.50 8,636,800 4,317,872
16 November 2018 0.54 0.55 0.51 0.51 12,344,400 6,429,360
15 November 2018 0.55 0.55 0.53 0.54 4,483,100 2,431,977
14 November 2018 0.56 0.57 0.54 0.54 9,886,800 5,462,087
13 November 2018 0.56 0.57 0.55 0.56 13,328,900 7,473,704
12 November 2018 0.58 0.58 0.56 0.56 2,873,700 1,627,427
09 November 2018 0.57 0.59 0.57 0.57 8,372,900 4,816,178
08 November 2018 0.57 0.59 0.56 0.57 7,237,200 4,147,052
07 November 2018 0.57 0.59 0.56 0.57 10,594,400 6,062,801
06 November 2018 0.58 0.59 0.57 0.57 3,228,900 1,850,029
05 November 2018 0.58 0.58 0.57 0.58 1,768,600 1,016,571
02 November 2018 0.58 0.59 0.57 0.58 5,680,400 3,295,181
01 November 2018 0.57 0.59 0.57 0.58 14,929,500 8,580,906
31 October 2018 0.55 0.58 0.55 0.56 16,010,300 9,035,798
30 October 2018 0.55 0.56 0.54 0.55 7,794,900 4,292,622
29 October 2018 0.54 0.56 0.54 0.54 4,873,300 2,652,847
26 October 2018 0.55 0.56 0.54 0.54 5,011,900 2,737,265
25 October 2018 0.55 0.56 0.52 0.55 26,147,600 13,956,555
24 October 2018 0.60 0.60 0.56 0.56 9,901,600 5,672,199
22 October 2018 0.59 0.61 0.58 0.58 7,735,000 4,590,140
19 October 2018 0.59 0.60 0.58 0.59 4,335,100 2,554,386
18 October 2018 0.60 0.62 0.59 0.59 25,972,400 15,633,373
17 October 2018 0.58 0.62 0.57 0.59 40,419,200 24,220,474
16 October 2018 0.59 0.59 0.58 0.58 7,229,800 4,214,146
12 October 2018 0.58 0.60 0.58 0.59 7,756,300 4,573,115
11 October 2018 0.57 0.60 0.56 0.58 23,765,300 13,636,507
10 October 2018 0.59 0.60 0.58 0.59 7,716,500 4,552,346
09 October 2018 0.58 0.60 0.57 0.58 18,995,700 11,102,051
08 October 2018 0.62 0.63 0.56 0.57 35,700,000 20,855,367
05 October 2018 0.60 0.64 0.60 0.62 46,122,700 28,641,549
04 October 2018 0.60 0.62 0.59 0.60 17,019,900 10,248,550
03 October 2018 0.60 0.63 0.60 0.60 44,584,200 27,327,621
02 October 2018 0.56 0.60 0.55 0.59 61,151,800 35,897,090
01 October 2018 0.55 0.56 0.55 0.55 3,073,900 1,700,704
28 September 2018 0.56 0.56 0.55 0.55 4,324,200 2,396,192
27 September 2018 0.56 0.57 0.55 0.56 5,392,400 3,018,281
26 September 2018 0.56 0.57 0.55 0.56 10,069,700 5,635,987
25 September 2018 0.56 0.58 0.55 0.55 19,285,300 10,865,077
24 September 2018 0.56 0.57 0.55 0.56 20,108,600 11,249,711
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
Remark : Volume from SET main board.