Stock Information
Historical Price

Filter Dates:

From
To

Historical price from Oct 01, 2018 to Nov 16, 2018
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(19/10/2018 to 02/11/2018)
3.92 3.92 3.66 3.78 568,100 2,152,428
Previous 4 weeks
(20/09/2018 to 18/10/2018)
3.34 4.06 3.34 3.92 15,432,000 57,855,220
Daily Historical Data
16/11/2018 3.42 3.52 3.42 3.42 54,300 187,106
15/11/2018 3.58 3.58 3.36 3.40 384,800 1,316,434
14/11/2018 3.64 3.64 3.54 3.60 12,000 42,602
13/11/2018 3.66 3.66 3.54 3.58 180,100 647,540
12/11/2018 3.62 3.70 3.62 3.62 55,800 203,958
09/11/2018 3.68 3.68 3.66 3.66 282,600 1,035,664
08/11/2018 3.82 3.82 3.70 3.80 104,500 387,484
07/11/2018 3.74 3.78 3.74 3.74 30,600 114,454
06/11/2018 3.82 3.82 3.74 3.80 47,200 176,982
05/11/2018 3.80 3.86 3.74 3.74 61,100 232,370
02/11/2018 3.78 3.78 3.74 3.78 41,400 156,288
01/11/2018 3.76 3.78 3.74 3.74 48,300 182,028
31/10/2018 3.76 3.76 3.70 3.76 27,400 101,410
30/10/2018 3.80 3.80 3.70 3.70 52,600 197,730
29/10/2018 3.68 3.80 3.66 3.76 21,700 79,890
26/10/2018 3.76 3.80 3.76 3.80 900 3,412
25/10/2018 3.82 3.82 3.66 3.76 53,600 201,660
24/10/2018 3.76 3.88 3.70 3.82 55,300 206,088
22/10/2018 3.80 3.86 3.76 3.80 84,800 321,394
19/10/2018 3.92 3.92 3.80 3.82 182,100 702,528
18/10/2018 3.98 3.98 3.90 3.92 392,400 1,540,650
17/10/2018 3.90 4.00 3.90 3.92 571,600 2,252,542
16/10/2018 3.86 3.96 3.84 3.86 605,500 2,350,160
12/10/2018 3.70 3.88 3.70 3.86 214,500 812,770
11/10/2018 3.80 3.80 3.70 3.70 778,900 2,907,582
10/10/2018 3.84 3.84 3.80 3.82 177,100 674,086
09/10/2018 3.84 3.88 3.80 3.80 75,200 288,682
08/10/2018 3.90 4.00 3.82 3.82 547,800 2,118,288
05/10/2018 3.96 4.00 3.90 3.90 646,300 2,540,540
04/10/2018 4.00 4.06 3.94 3.96 925,800 3,695,952
03/10/2018 3.84 4.00 3.84 3.94 2,072,400 8,109,880
02/10/2018 3.80 3.86 3.80 3.82 645,200 2,474,678
01/10/2018 3.76 3.86 3.74 3.82 381,400 1,451,282
Remark : Volume from SET main board.