Historical Price

Filter Dates :

From
To
Historical price from 26 Jun 2018 To 21 Sep 2018
Date Open High Low Close Volume (Shares) Value (Baht)
Previous 2 weeks
( 27/08/2018 to 07/09/2018 )
1.25 1.38 1.24 1.31 174,816,100 233,715,030
Previous 4 weeks
( 25/07/2018 to 24/08/2018 )
1.25 1.34 1.18 1.25 144,126,600 183,165,448
21/09/2018 1.39 1.43 1.39 1.42 18,100,600 25,682,775
20/09/2018 1.41 1.42 1.36 1.38 16,647,500 23,079,543
19/09/2018 1.46 1.46 1.40 1.40 13,878,100 19,787,184
18/09/2018 1.45 1.47 1.44 1.45 4,831,700 7,030,346
17/09/2018 1.44 1.47 1.44 1.44 6,892,900 10,000,615
14/09/2018 1.48 1.48 1.43 1.45 11,194,900 16,251,803
13/09/2018 1.46 1.49 1.44 1.46 16,106,400 23,507,880
12/09/2018 1.41 1.49 1.39 1.46 52,507,900 75,988,797
11/09/2018 1.36 1.43 1.35 1.42 65,940,600 93,130,196
10/09/2018 1.32 1.36 1.31 1.35 7,503,100 10,052,706
07/09/2018 1.34 1.34 1.30 1.31 7,243,600 9,505,065
06/09/2018 1.35 1.35 1.33 1.34 3,534,900 4,722,153
05/09/2018 1.37 1.37 1.33 1.35 9,556,100 12,843,847
04/09/2018 1.35 1.38 1.35 1.37 9,895,500 13,483,036
03/09/2018 1.35 1.38 1.35 1.35 12,885,000 17,536,224
31/08/2018 1.31 1.38 1.31 1.35 46,168,300 62,842,516
30/08/2018 1.31 1.33 1.31 1.32 8,205,500 10,837,857
29/08/2018 1.31 1.32 1.30 1.30 11,115,700 14,545,738
28/08/2018 1.33 1.35 1.30 1.32 49,392,200 65,677,568
27/08/2018 1.25 1.31 1.24 1.30 16,819,300 21,721,026
24/08/2018 1.25 1.25 1.24 1.25 1,514,100 1,887,598
23/08/2018 1.25 1.26 1.24 1.24 1,691,400 2,114,272
22/08/2018 1.25 1.27 1.24 1.26 3,533,400 4,420,668
21/08/2018 1.29 1.29 1.24 1.24 5,025,900 6,342,763
20/08/2018 1.27 1.29 1.27 1.28 4,065,600 5,184,747
17/08/2018 1.31 1.31 1.27 1.27 6,016,200 7,700,408
16/08/2018 1.31 1.32 1.28 1.30 16,728,100 21,752,704
15/08/2018 1.26 1.34 1.25 1.30 50,807,200 66,156,012
14/08/2018 1.21 1.22 1.18 1.22 5,825,800 7,012,478
10/08/2018 1.25 1.25 1.22 1.22 3,984,400 4,908,999
09/08/2018 1.23 1.26 1.23 1.24 6,786,300 8,468,575
08/08/2018 1.20 1.23 1.19 1.22 3,535,700 4,295,846
07/08/2018 1.21 1.21 1.19 1.20 2,308,500 2,770,698
06/08/2018 1.19 1.21 1.19 1.20 3,993,100 4,786,880
03/08/2018 1.22 1.23 1.18 1.19 7,496,000 8,929,422
02/08/2018 1.23 1.23 1.21 1.21 1,125,700 1,371,201
01/08/2018 1.25 1.26 1.21 1.21 4,340,900 5,364,375
31/07/2018 1.28 1.28 1.25 1.26 2,265,500 2,864,002
26/07/2018 1.27 1.29 1.27 1.27 2,099,100 2,671,354
25/07/2018 1.25 1.31 1.25 1.28 10,983,700 14,162,446
24/07/2018 1.23 1.27 1.23 1.26 7,789,300 9,800,459
23/07/2018 1.24 1.25 1.22 1.22 3,129,700 3,857,758
20/07/2018 1.21 1.25 1.19 1.24 11,806,600 14,489,998
19/07/2018 1.18 1.21 1.16 1.20 9,576,900 11,380,191
18/07/2018 1.15 1.18 1.15 1.18 6,558,400 7,624,908
17/07/2018 1.13 1.17 1.12 1.15 10,324,000 11,934,103
16/07/2018 1.10 1.16 1.09 1.14 19,998,000 22,598,028
13/07/2018 1.09 1.11 1.09 1.09 4,318,000 4,713,845
12/07/2018 1.08 1.09 1.07 1.07 2,453,100 2,646,368
11/07/2018 1.04 1.10 1.04 1.07 9,599,000 10,335,028
10/07/2018 1.05 1.06 1.03 1.04 1,203,500 1,254,942
09/07/2018 1.04 1.06 1.04 1.04 1,770,100 1,850,381
06/07/2018 1.04 1.05 1.04 1.04 483,700 503,239
05/07/2018 1.05 1.07 1.04 1.04 2,310,800 2,428,289
04/07/2018 1.05 1.06 1.04 1.05 1,878,800 1,976,318
03/07/2018 1.03 1.05 1.03 1.04 2,334,400 2,425,232
29/06/2018 1.03 1.03 0.99 1.01 4,639,700 4,654,430
28/06/2018 1.04 1.05 1.02 1.02 2,187,600 2,253,513
27/06/2018 1.04 1.07 1.03 1.03 4,697,500 4,925,248
26/06/2018 1.04 1.05 1.02 1.04 2,562,500 2,653,695
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