Historical Price

Filter Dates :

From
To
Historical price from 18 Oct 2018 To 16 Jan 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Previous 2 weeks
( 18/12/2018 to 02/01/2019 )
1.08 1.13 1.06 1.09 27,167,700 29,907,367
Previous 4 weeks
( 16/11/2018 to 17/12/2018 )
1.21 1.22 1.07 1.09 69,619,100 80,223,569
16/01/2019 1.13 1.14 1.11 1.13 2,902,600 3,250,132
15/01/2019 1.11 1.14 1.09 1.13 2,767,100 3,073,775
14/01/2019 1.10 1.11 1.10 1.10 423,900 467,713
11/01/2019 1.11 1.12 1.10 1.11 1,281,100 1,416,152
10/01/2019 1.10 1.12 1.10 1.10 1,015,600 1,120,794
09/01/2019 1.12 1.13 1.10 1.10 1,534,900 1,704,492
08/01/2019 1.10 1.12 1.10 1.12 953,400 1,056,764
07/01/2019 1.10 1.12 1.10 1.12 1,350,000 1,500,613
04/01/2019 1.09 1.10 1.08 1.10 1,626,000 1,770,372
03/01/2019 1.10 1.11 1.09 1.09 1,301,300 1,424,257
02/01/2019 1.10 1.11 1.09 1.09 897,200 989,167
28/12/2018 1.09 1.11 1.09 1.11 606,800 666,200
27/12/2018 1.10 1.12 1.09 1.09 2,557,600 2,824,696
26/12/2018 1.10 1.10 1.06 1.09 4,328,900 4,675,605
25/12/2018 1.11 1.13 1.09 1.09 5,602,700 6,185,433
24/12/2018 1.09 1.13 1.08 1.12 6,844,400 7,668,431
21/12/2018 1.08 1.10 1.08 1.10 509,500 556,112
20/12/2018 1.10 1.10 1.09 1.10 1,647,300 1,797,228
19/12/2018 1.09 1.11 1.09 1.10 1,180,100 1,293,141
18/12/2018 1.08 1.10 1.07 1.10 2,993,200 3,251,354
17/12/2018 1.11 1.12 1.07 1.09 4,796,500 5,247,685
14/12/2018 1.11 1.13 1.11 1.11 4,200,000 4,689,514
13/12/2018 1.12 1.14 1.11 1.12 4,333,300 4,876,777
12/12/2018 1.16 1.16 1.11 1.11 3,716,000 4,195,452
11/12/2018 1.16 1.16 1.15 1.15 1,195,100 1,374,479
07/12/2018 1.15 1.17 1.14 1.16 1,638,500 1,893,688
06/12/2018 1.15 1.16 1.14 1.15 2,310,900 2,656,726
04/12/2018 1.17 1.18 1.15 1.15 3,193,500 3,688,309
03/12/2018 1.17 1.18 1.16 1.17 3,153,000 3,685,226
30/11/2018 1.16 1.16 1.15 1.15 1,494,000 1,729,397
29/11/2018 1.18 1.19 1.15 1.15 5,315,000 6,168,452
28/11/2018 1.17 1.18 1.17 1.17 2,602,300 3,046,706
27/11/2018 1.19 1.21 1.16 1.17 4,973,500 5,863,120
26/11/2018 1.17 1.19 1.16 1.19 2,887,800 3,399,005
23/11/2018 1.13 1.16 1.13 1.16 3,180,600 3,642,551
22/11/2018 1.15 1.15 1.13 1.14 3,547,700 4,049,888
21/11/2018 1.13 1.15 1.13 1.14 2,732,900 3,117,873
20/11/2018 1.15 1.15 1.13 1.14 3,047,600 3,478,837
19/11/2018 1.20 1.21 1.14 1.15 6,688,300 7,844,061
16/11/2018 1.21 1.22 1.20 1.20 4,612,600 5,575,823
15/11/2018 1.23 1.23 1.20 1.20 11,264,000 13,690,058
14/11/2018 1.22 1.24 1.22 1.24 9,604,800 11,777,350
13/11/2018 1.27 1.30 1.21 1.21 31,656,800 39,481,100
12/11/2018 1.23 1.28 1.22 1.28 17,995,000 22,682,000
09/11/2018 1.23 1.25 1.22 1.23 2,282,800 2,812,524
08/11/2018 1.24 1.24 1.22 1.23 2,605,600 3,209,691
07/11/2018 1.24 1.24 1.21 1.23 5,790,400 7,084,011
06/11/2018 1.22 1.24 1.21 1.23 4,104,600 5,036,106
05/11/2018 1.22 1.23 1.20 1.21 8,773,600 10,623,565
02/11/2018 1.25 1.26 1.23 1.23 7,236,600 8,963,273
01/11/2018 1.27 1.28 1.24 1.25 18,352,100 23,096,574
31/10/2018 1.20 1.26 1.20 1.24 23,443,500 29,063,766
30/10/2018 1.17 1.19 1.14 1.19 5,265,400 6,141,094
29/10/2018 1.16 1.17 1.16 1.16 3,051,700 3,550,183
26/10/2018 1.16 1.17 1.13 1.15 3,679,400 4,218,377
25/10/2018 1.11 1.16 1.11 1.15 4,762,700 5,410,428
24/10/2018 1.13 1.15 1.13 1.13 10,421,300 11,840,950
22/10/2018 1.19 1.19 1.16 1.16 8,894,400 10,399,309
19/10/2018 1.19 1.20 1.17 1.18 9,277,800 10,994,034
18/10/2018 1.22 1.22 1.20 1.20 7,244,800 8,759,864
Remark: Volume from SET main board.

Copyright@ By Power Line Engineering Public Company Limited
2 Soi Sukhumvit 81 (Siripoj) Sukhumvit Rd., Bangjak, Phrakhanong, Bangkok 10260
Tel. : 66-2332-0345 Fax : 66-2311-0851