IR Home /  Stock Info /  Historical Price

Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 03, 2018 to Jan 18, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(20/12/2018 to 04/01/2019)
26.50 26.50 22.00 23.40 1,349,600 32,202,640
Previous 4 weeks
(20/11/2018 to 19/12/2018)
29.50 31.00 26.00 26.50 1,176,100 34,516,575
Daily Historical Data
18/01/2019 23.50 23.60 23.10 23.20 84,200 1,950,880
17/01/2019 23.30 23.50 23.10 23.50 44,900 1,042,760
16/01/2019 23.00 23.10 23.00 23.00 109,800 2,525,560
15/01/2019 23.40 23.60 23.00 23.10 235,700 5,454,660
14/01/2019 23.20 23.30 23.00 23.00 49,900 1,151,470
11/01/2019 22.80 23.20 22.80 23.10 166,600 3,835,840
10/01/2019 23.00 23.20 22.70 22.80 125,600 2,876,050
09/01/2019 22.80 23.70 22.80 22.90 125,800 2,903,890
08/01/2019 23.10 23.10 22.80 22.90 88,200 2,021,870
07/01/2019 23.60 23.60 22.80 23.00 203,100 4,715,440
04/01/2019 23.00 23.60 22.90 23.40 97,800 2,250,930
03/01/2019 23.50 23.60 22.80 23.20 88,800 2,051,020
02/01/2019 23.80 23.80 23.20 23.30 138,600 3,241,330
28/12/2018 23.10 24.00 23.10 23.70 17,200 402,630
27/12/2018 24.20 25.00 23.20 23.20 50,500 1,213,000
26/12/2018 23.60 24.20 22.00 24.00 294,900 6,748,910
25/12/2018 24.90 24.90 23.30 23.30 358,300 8,586,710
24/12/2018 25.50 25.50 24.90 24.90 70,400 1,758,860
21/12/2018 24.60 26.00 24.60 25.00 198,300 5,038,525
20/12/2018 26.50 26.50 25.75 26.25 34,800 910,725
19/12/2018 26.75 26.75 26.00 26.50 55,300 1,450,150
18/12/2018 27.50 27.75 26.25 26.75 76,400 2,045,275
17/12/2018 28.00 28.25 27.50 27.75 15,700 437,275
14/12/2018 29.00 29.50 28.00 28.00 137,800 3,902,075
13/12/2018 28.75 30.00 28.75 28.75 105,300 3,097,325
12/12/2018 29.75 30.00 28.75 28.75 83,000 2,416,675
11/12/2018 30.00 30.00 30.00 30.00 9,100 273,000
07/12/2018 30.25 30.50 30.25 30.50 800 24,350
06/12/2018 30.00 30.25 30.00 30.25 11,700 351,325
04/12/2018 30.50 30.50 30.00 30.00 32,500 979,950
03/12/2018 30.75 30.75 30.50 30.50 71,100 2,174,800
Remark : Volume from SET main board.