Choose Language : ENG | THA
Investor Relations Stock Information

Historical Price

Filter Dates:

From / / To / /

Historical price from Sep 13, 2018 to Dec 11, 2018


Date Open High Low Close Volume
Summary
Previous 2 weeks
(12/11/2018 to 23/11/2018)
8.85 9.15 8.60 8.70 820,600
Previous 4 weeks
(11/10/2018 to 09/11/2018)
9.00 9.30 8.50 9.00 746,700
Daily Historical Data
11/12/2018 8.55 8.70 8.50 8.50 14,900
07/12/2018 8.65 8.70 8.55 8.70 27,100
06/12/2018 8.70 8.80 8.70 8.70 29,700
04/12/2018 8.95 8.95 8.75 8.75 3,600
03/12/2018 8.95 8.95 8.75 8.95 26,100
30/11/2018 8.70 8.90 8.70 8.90 39,900
29/11/2018 8.70 9.00 8.70 8.75 25,800
28/11/2018 9.00 9.30 8.75 9.00 4,200
27/11/2018 8.70 8.95 8.70 8.90 1,100
26/11/2018 8.95 8.95 8.70 8.90 900
23/11/2018 8.70 8.70 8.70 8.70 3,500
22/11/2018 8.75 8.80 8.65 8.65 82,600
21/11/2018 8.60 8.65 8.60 8.65 53,900
20/11/2018 8.70 8.80 8.60 8.80 132,200
19/11/2018 8.70 8.95 8.70 8.95 6,600
16/11/2018 8.80 8.80 8.60 8.80 23,300
15/11/2018 8.95 8.95 8.65 8.75 93,200
14/11/2018 9.05 9.05 8.85 9.00 45,900
13/11/2018 8.95 9.15 8.90 9.10 313,500
12/11/2018 8.85 9.00 8.65 8.95 65,900
09/11/2018 8.85 9.00 8.80 9.00 18,600
08/11/2018 8.70 8.95 8.70 8.85 8,400
07/11/2018 8.75 8.85 8.70 8.80 45,200
06/11/2018 9.15 9.15 8.80 8.80 33,900
05/11/2018 9.05 9.05 8.90 8.90 24,900
02/11/2018 9.15 9.15 8.90 9.15 60,400
01/11/2018 8.95 9.05 8.95 9.05 31,300
31/10/2018 9.10 9.10 8.90 9.05 15,200
30/10/2018 8.95 9.15 8.95 9.05 11,700
29/10/2018 9.15 9.15 9.00 9.10 25,600
26/10/2018 9.15 9.20 9.00 9.15 14,100
25/10/2018 8.75 9.30 8.70 9.10 81,400
24/10/2018 8.95 8.95 8.50 8.80 44,700
22/10/2018 8.95 8.95 8.60 8.90 12,200
19/10/2018 9.15 9.15 8.60 8.90 81,400
18/10/2018 9.05 9.20 8.95 8.95 22,500
17/10/2018 9.05 9.05 8.90 8.95 78,900
16/10/2018 9.15 9.20 9.00 9.00 23,000
12/10/2018 9.05 9.15 8.95 9.05 48,800
11/10/2018 9.00 9.05 8.95 9.00 64,500
10/10/2018 9.15 9.15 9.05 9.05 29,500
09/10/2018 9.10 9.15 9.00 9.15 56,000
08/10/2018 9.20 9.50 9.05 9.05 158,200
05/10/2018 8.95 9.25 8.95 9.15 104,800
04/10/2018 9.00 9.15 8.95 9.05 63,700
03/10/2018 9.30 9.35 8.95 9.00 741,100
02/10/2018 9.70 9.70 9.30 9.30 242,700
01/10/2018 9.75 9.75 9.60 9.60 47,500
28/09/2018 9.70 9.70 9.50 9.50 8,600
27/09/2018 9.35 9.40 9.30 9.35 28,400
26/09/2018 9.50 9.50 9.30 9.45 45,700
25/09/2018 9.40 9.50 9.40 9.40 10,300
24/09/2018 9.65 9.65 9.35 9.40 136,700
21/09/2018 9.70 9.75 9.60 9.65 34,100
20/09/2018 9.80 9.85 9.55 9.60 202,200
19/09/2018 9.60 9.75 9.60 9.70 130,900
18/09/2018 9.55 9.65 9.55 9.60 98,300
17/09/2018 9.70 9.70 9.60 9.60 55,500
14/09/2018 9.75 9.80 9.70 9.70 40,900
13/09/2018 9.60 9.75 9.60 9.75 84,900

Remark: Volume from SET main board.