Historical Price

Filter Dates :

From
To
Historical price from 23 Aug 2018 To 16 Nov 2018
Date Open High Low Close Volume (Shares) Value (Baht)
Previous 2 weeks
( 19/10/2018 to 02/11/2018 )
1.19 1.28 1.11 1.23 94,384,900 113,677,988
Previous 4 weeks
( 20/09/2018 to 18/10/2018 )
1.41 1.48 1.17 1.20 454,722,900 599,872,543
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
17/10/2018 1.27 1.28 1.20 1.22 18,654,500 23,180,987
16/10/2018 1.25 1.28 1.24 1.26 24,766,000 31,263,468
12/10/2018 1.22 1.25 1.21 1.24 17,541,900 21,627,235
11/10/2018 1.20 1.23 1.19 1.21 17,972,000 21,671,009
10/10/2018 1.21 1.27 1.21 1.24 25,847,300 32,035,667
09/10/2018 1.19 1.22 1.19 1.20 12,191,600 14,643,481
08/10/2018 1.23 1.23 1.17 1.19 33,003,100 39,376,622
05/10/2018 1.30 1.32 1.19 1.21 71,752,600 88,778,337
04/10/2018 1.38 1.39 1.28 1.29 39,195,700 51,757,786
03/10/2018 1.47 1.47 1.39 1.39 38,896,900 55,144,769
02/10/2018 1.43 1.48 1.42 1.46 48,249,700 70,378,311
01/10/2018 1.43 1.44 1.42 1.43 4,652,000 6,641,767
28/09/2018 1.41 1.45 1.41 1.42 18,160,500 25,988,500
27/09/2018 1.41 1.42 1.40 1.41 6,318,000 8,888,241
26/09/2018 1.42 1.43 1.40 1.41 7,972,300 11,277,035
25/09/2018 1.45 1.46 1.41 1.41 9,492,600 13,594,298
24/09/2018 1.42 1.46 1.42 1.44 18,063,300 26,102,848
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
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