Stock Information

Historical Price

To
Historical price from 18 September 2018 To 14 December 2018
Date Open High Low Close Volume ('Shares) Value (Baht)
Summary
Recent 2 weeks
( 15 November 2018 To 28 November 2018 )
2.86 2.92 2.62 2.76 82,228,900 228,209,834
Previous 4 weeks
( 17 October 2018 To 14 November 2018 )
3.00 4.00 2.00 2.82 321,339,613 965,932,100
Daily Historical Data
14 December 2018 2.70 2.70 2.66 2.68 2,190,800 5,852,270
13 December 2018 2.68 2.72 2.66 2.68 3,108,600 8,366,482
12 December 2018 2.70 2.72 2.66 2.68 2,564,400 6,881,520
11 December 2018 2.76 2.76 2.66 2.70 2,313,300 6,234,290
07 December 2018 2.72 2.76 2.70 2.74 3,210,100 8,789,504
06 December 2018 2.72 2.76 2.70 2.72 2,389,900 6,536,644
04 December 2018 2.80 2.82 2.76 2.76 2,119,700 5,889,614
03 December 2018 2.86 2.88 2.78 2.80 8,121,800 22,914,374
30 November 2018 2.74 2.90 2.72 2.90 7,620,400 21,725,136
29 November 2018 2.76 2.78 2.74 2.74 2,990,000 8,248,756
28 November 2018 2.74 2.86 2.68 2.76 12,532,200 34,713,390
27 November 2018 2.68 2.80 2.68 2.74 5,210,500 14,353,924
26 November 2018 2.70 2.70 2.64 2.66 2,047,800 5,469,264
23 November 2018 2.66 2.70 2.64 2.70 2,564,900 6,840,276
22 November 2018 2.74 2.74 2.66 2.66 1,930,400 5,205,674
21 November 2018 2.74 2.78 2.70 2.72 5,526,700 15,112,292
20 November 2018 2.68 2.76 2.62 2.76 11,324,800 30,305,346
19 November 2018 2.82 2.82 2.68 2.70 7,914,000 21,823,906
16 November 2018 2.80 2.88 2.78 2.82 8,321,400 23,587,964
15 November 2018 2.86 2.92 2.76 2.82 24,856,200 70,797,798
14 November 2018 2.64 2.84 2.62 2.82 25,355,800 69,591,454
13 November 2018 2.56 2.58 2.50 2.58 14,242,000 36,200,882
12 November 2018 2.84 2.86 2.58 2.62 24,756,100 67,561,102
09 November 2018 2.96 2.96 2.86 2.90 13,878,200 40,400,962
08 November 2018 3.04 3.08 2.94 2.96 27,951,200 84,149,768
07 November 2018 3.10 3.12 3.04 3.06 11,585,300 35,567,414
06 November 2018 3.14 3.18 3.08 3.08 31,301,600 97,656,294
05 November 2018 3.28 3.28 3.06 3.12 85,447,700 268,970,672
02 November 2018 4.00 4.00 3.00 4.00 5,821,640 23,123,808
01 November 2018 3.00 4.00 3.00 3.00 1,212,822 3,638,506
31 October 2018 4.00 4.00 2.00 3.00 8,875,866 26,763,632
30 October 2018 3.00 4.00 2.00 3.00 4,865,237 14,590,713
29 October 2018 3.00 3.00 2.00 3.00 6,578,072 19,637,174
26 October 2018 3.00 3.00 2.00 3.00 2,677,758 7,861,711
25 October 2018 3.00 3.00 2.00 3.00 4,927,017 14,519,415
24 October 2018 3.00 4.00 2.00 3.00 37,667,272 113,034,363
22 October 2018 3.00 4.00 3.00 3.00 1,713,360 5,148,298
19 October 2018 3.00 4.00 3.00 3.00 4,828,039 14,491,466
18 October 2018 3.00 4.00 3.00 3.00 6,145,559 18,490,438
17 October 2018 3.00 4.00 3.00 3.00 1,509,071 4,534,028
16 October 2018 4.00 4.00 3.00 3.00 1,715,472 5,946,808
12 October 2018 3.00 4.00 3.00 3.00 2,164,075 6,495,201
11 October 2018 3.00 4.00 3.00 3.00 8,818,529 26,495,878
10 October 2018 4.00 4.00 3.00 3.00 2,143,650 7,252,205
09 October 2018 3.00 4.00 3.00 3.00 2,446,153 7,342,992
08 October 2018 3.00 4.00 3.00 3.00 17,344,866 52,263,545
05 October 2018 3.00 4.00 3.00 4.00 6,997,646 22,038,404
04 October 2018 3.00 4.00 3.00 3.00 1,654,656 4,966,260
03 October 2018 3.00 4.00 3.00 3.00 1,467,050 4,944,547
02 October 2018 3.00 4.00 3.00 3.00 3,100,797 9,372,633
01 October 2018 3.00 4.00 3.00 4.00 2,591,336 9,630,591
28 September 2018 4.00 4.00 3.00 3.00 1,915,305 6,323,060
27 September 2018 4.00 4.00 3.00 3.00 2,173,592 7,651,506
26 September 2018 3.00 4.00 3.00 4.00 2,780,869 10,032,796
25 September 2018 4.00 4.00 3.00 3.00 1,667,373 5,820,868
24 September 2018 4.00 4.00 3.00 4.00 1,638,803 6,358,745
21 September 2018 3.00 4.00 3.00 3.00 6,832,313 20,584,707
20 September 2018 3.00 4.00 2.00 3.00 8,022,675 24,070,759
19 September 2018 3.00 3.00 2.00 3.00 493,744 1,479,502
18 September 2018 3.00 3.00 2.00 3.00 1,763,647 5,271,314

Remark : Volume from SET main board.