Historical price from 25 Oct 2018 To 22 Jan 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( To )
9.70 10.40 9.45 9.85 945,058,100 9,300,519,315
Previous 4 weeks
( To )
8.55 9.95 8.45 9.75 1,186,240,500 10,915,938,650
Daily Historical Data
9.90 10.10 9.90 9.95 55,219,000 550,278,795
10.00 10.10 9.80 9.85 41,148,200 406,877,820
9.95 10.10 9.90 10.00 45,794,300 456,820,860
9.90 10.00 9.85 9.95 47,078,100 467,391,980
10.00 10.00 9.70 9.90 100,756,500 994,354,920
10.30 10.40 10.00 10.00 56,381,500 571,492,010
10.10 10.30 10.00 10.20 76,954,900 779,533,930
9.85 10.10 9.80 10.10 62,403,400 621,653,795
9.80 9.85 9.70 9.80 43,849,600 428,394,985
9.95 10.00 9.75 9.80 50,831,700 501,385,175
9.85 9.95 9.80 9.85 49,369,600 487,058,995
9.80 10.10 9.75 9.85 141,370,500 1,396,095,835
9.90 9.95 9.70 9.75 77,143,900 755,454,535
10.10 10.10 9.85 9.90 53,059,200 526,171,360
9.75 10.00 9.70 9.95 74,792,200 739,667,810
9.75 9.80 9.65 9.70 46,139,000 448,199,840
9.65 10.00 9.60 9.65 106,640,900 1,043,284,145
9.70 9.80 9.45 9.50 175,776,100 1,683,922,330
10.10 10.10 9.85 9.95 95,109,100 948,021,155
9.70 10.40 9.70 10.20 125,657,600 1,272,643,310
9.50 9.95 9.50 9.75 161,999,300 1,580,483,865
9.30 9.30 9.05 9.25 39,402,300 361,982,550
9.00 9.30 9.00 9.30 49,671,800 457,967,605
9.00 9.05 8.90 9.00 37,166,000 333,849,890
9.20 9.20 8.95 9.05 41,156,900 373,131,375
9.30 9.35 9.15 9.20 32,369,900 299,613,445
9.20 9.40 9.20 9.30 66,916,400 623,065,365
9.20 9.20 9.10 9.15 24,002,200 219,766,540
9.30 9.40 8.95 9.10 110,990,000 1,012,604,440
9.40 9.65 9.15 9.20 172,364,000 1,618,262,100
9.10 9.45 9.05 9.35 91,843,200 852,040,805
8.95 9.15 8.90 9.15 138,968,900 1,261,334,390
8.90 9.00 8.85 8.95 47,370,000 422,882,220
8.90 8.90 8.75 8.85 25,942,000 229,136,170
8.80 8.90 8.75 8.90 30,908,700 273,640,245
8.70 8.85 8.65 8.80 36,436,400 319,825,055
8.60 8.70 8.50 8.70 42,499,200 366,619,045
8.60 8.65 8.45 8.55 22,002,500 188,020,350
8.50 8.60 8.50 8.60 6,624,000 56,749,980
8.55 8.60 8.50 8.50 7,606,800 64,963,215
8.45 8.60 8.40 8.55 20,608,200 175,599,670
8.65 8.65 8.45 8.45 18,544,800 158,162,865
8.60 8.70 8.60 8.65 10,612,300 91,685,115
8.50 8.65 8.50 8.60 10,950,200 94,098,080
8.55 8.65 8.50 8.55 17,100,900 146,516,780
8.55 8.60 8.45 8.55 19,121,200 163,114,670
8.40 8.60 8.40 8.55 24,166,000 205,507,955
8.75 8.75 8.45 8.50 39,968,600 341,732,005
8.70 8.75 8.65 8.70 17,102,400 148,868,045
8.75 8.90 8.70 8.70 49,922,800 440,335,045
8.75 8.75 8.60 8.75 19,078,600 165,779,160
8.65 8.80 8.60 8.75 34,387,700 300,164,120
8.50 8.60 8.50 8.60 13,790,000 118,037,470
8.65 8.75 8.60 8.65 40,397,700 351,183,030
8.50 8.60 8.45 8.60 61,922,200 529,345,475
8.25 8.50 8.20 8.50 30,815,000 258,084,315
8.20 8.25 8.15 8.20 12,703,800 104,149,780
8.20 8.25 8.15 8.25 12,200,700 100,155,095
8.15 8.25 8.15 8.20 19,970,000 163,729,310
8.05 8.30 8.00 8.20 62,422,800 506,605,380

Remark : Volume from SET main board.