Historical Price

Filter Dates:
From   /     /     To     /     /  
Historical price from Sep 03, 2018 to Oct 19, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(21/09/2018 to 04/10/2018)
15.80 15.80 15.00 15.00 3,049,500 46,786,380
Previous 4 weeks
(24/08/2018 to 20/09/2018)
15.60 16.10 15.40 15.70 5,303,200 83,154,650
Daily Historical Data
19/10/2018 14.90 15.10 14.80 14.80 749,400 11,161,620
18/10/2018 15.00 15.00 14.80 15.00 1,404,400 21,047,180
17/10/2018 15.10 15.10 15.00 15.00 25,600 385,340
16/10/2018 15.10 15.10 15.00 15.00 158,200 2,388,000
12/10/2018 15.00 15.00 15.00 15.00 1,400 21,000
11/10/2018 15.10 15.10 15.00 15.00 20,300 306,190
10/10/2018 15.20 15.20 15.10 15.20 29,400 446,770
09/10/2018 15.00 15.20 15.00 15.10 122,300 1,848,270
08/10/2018 15.20 15.20 15.00 15.00 135,800 2,044,280
05/10/2018 15.00 15.20 15.00 15.20 244,400 3,682,130
04/10/2018 15.20 15.20 15.00 15.00 639,200 9,652,430
03/10/2018 15.20 15.30 15.20 15.20 113,300 1,728,680
02/10/2018 15.20 15.20 15.10 15.10 8,100 122,630
01/10/2018 15.10 15.10 15.10 15.10 10,900 164,590
28/09/2018 15.20 15.20 15.10 15.10 12,900 195,170
27/09/2018 15.40 15.40 15.10 15.20 50,600 769,570
26/09/2018 15.20 15.40 15.20 15.40 101,400 1,550,600
25/09/2018 15.40 15.40 15.30 15.30 16,100 247,920
24/09/2018 15.50 15.50 15.40 15.40 75,300 1,167,130
21/09/2018 15.80 15.80 15.40 15.40 2,021,700 31,187,660
20/09/2018 15.80 15.90 15.70 15.70 353,800 5,586,210
19/09/2018 15.80 15.90 15.80 15.90 7,800 123,360
18/09/2018 15.80 15.80 15.70 15.80 305,700 4,829,910
17/09/2018 15.90 15.90 15.70 15.80 393,100 6,211,450
14/09/2018 16.00 16.10 16.00 16.00 104,800 1,676,920
13/09/2018 15.90 15.90 15.80 15.80 107,500 1,709,210
12/09/2018 15.70 15.90 15.70 15.80 146,000 2,313,740
11/09/2018 15.70 15.70 15.70 15.70 105,100 1,650,070
10/09/2018 15.60 15.70 15.60 15.70 5,200 81,140
07/09/2018 15.70 15.70 15.60 15.60 106,000 1,654,240
06/09/2018 15.80 15.90 15.70 15.70 210,900 3,352,450
05/09/2018 15.70 15.80 15.70 15.80 300,700 4,749,830
04/09/2018 15.60 15.70 15.50 15.60 905,000 14,118,030
03/09/2018 15.50 15.60 15.40 15.50 293,700 4,577,510