Historical price from Oct 01, 2018 to Nov 16, 2018
| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (19/10/2018 to 02/11/2018) |
12.50 | 12.50 | 11.00 | 11.90 | 18,384,600 | 215,179,770 |
| Previous 4 weeks (20/09/2018 to 18/10/2018) |
12.90 | 13.70 | 12.40 | 12.50 | 58,379,900 | 765,821,500 |
| Daily Historical Data | ||||||
| 16/11/2018 | 12.10 | 12.20 | 12.00 | 12.00 | 2,563,600 | 30,796,460 |
| 15/11/2018 | 12.10 | 12.20 | 12.00 | 12.00 | 1,396,000 | 16,852,070 |
| 14/11/2018 | 11.90 | 12.10 | 11.90 | 12.00 | 3,800,300 | 45,610,050 |
| 13/11/2018 | 11.80 | 12.00 | 11.80 | 11.80 | 1,445,100 | 17,142,640 |
| 12/11/2018 | 12.00 | 12.10 | 11.90 | 11.90 | 1,937,100 | 23,109,240 |
| 09/11/2018 | 12.00 | 12.10 | 11.90 | 12.00 | 1,400,400 | 16,811,300 |
| 08/11/2018 | 11.90 | 12.10 | 11.90 | 12.00 | 777,900 | 9,336,930 |
| 07/11/2018 | 11.90 | 11.90 | 11.80 | 11.90 | 858,200 | 10,152,310 |
| 06/11/2018 | 11.80 | 12.00 | 11.80 | 11.80 | 727,500 | 8,617,930 |
| 05/11/2018 | 12.00 | 12.00 | 11.70 | 11.70 | 1,273,600 | 14,935,830 |
| 02/11/2018 | 11.90 | 12.00 | 11.80 | 11.90 | 851,600 | 10,147,200 |
| 01/11/2018 | 11.80 | 11.90 | 11.70 | 11.80 | 619,800 | 7,309,610 |
| 31/10/2018 | 11.60 | 11.80 | 11.60 | 11.70 | 925,400 | 10,837,530 |
| 30/10/2018 | 11.60 | 11.70 | 11.40 | 11.60 | 869,900 | 10,056,240 |
| 29/10/2018 | 11.40 | 11.80 | 11.40 | 11.50 | 1,226,800 | 14,162,300 |
| 26/10/2018 | 11.50 | 11.60 | 11.30 | 11.40 | 909,800 | 10,404,220 |
| 25/10/2018 | 11.20 | 11.60 | 11.00 | 11.60 | 2,809,100 | 31,571,010 |
| 24/10/2018 | 12.20 | 12.20 | 11.40 | 11.40 | 7,249,300 | 84,638,730 |
| 22/10/2018 | 12.40 | 12.40 | 12.20 | 12.20 | 1,423,500 | 17,454,230 |
| 19/10/2018 | 12.50 | 12.50 | 12.30 | 12.40 | 1,499,400 | 18,598,700 |
| 18/10/2018 | 12.50 | 12.50 | 12.40 | 12.50 | 1,031,800 | 12,877,640 |
| 17/10/2018 | 12.60 | 12.70 | 12.50 | 12.50 | 804,900 | 10,108,010 |
| 16/10/2018 | 12.50 | 12.60 | 12.40 | 12.50 | 1,477,700 | 18,453,820 |
| 12/10/2018 | 12.60 | 12.70 | 12.50 | 12.50 | 3,044,300 | 38,108,510 |
| 11/10/2018 | 12.70 | 12.80 | 12.60 | 12.60 | 2,791,800 | 35,301,820 |
| 10/10/2018 | 12.90 | 13.00 | 12.80 | 12.90 | 1,677,100 | 21,639,220 |
| 09/10/2018 | 13.00 | 13.10 | 12.90 | 12.90 | 974,600 | 12,633,110 |
| 08/10/2018 | 13.20 | 13.20 | 12.90 | 13.00 | 2,515,400 | 32,767,560 |
| 05/10/2018 | 13.10 | 13.20 | 13.10 | 13.10 | 709,100 | 9,298,790 |
| 04/10/2018 | 13.30 | 13.30 | 13.00 | 13.10 | 3,463,900 | 45,430,140 |
| 03/10/2018 | 13.20 | 13.30 | 13.10 | 13.30 | 1,589,300 | 21,069,820 |
| 02/10/2018 | 13.50 | 13.50 | 13.00 | 13.10 | 4,313,800 | 56,758,190 |
| 01/10/2018 | 13.50 | 13.70 | 13.40 | 13.40 | 3,285,600 | 44,470,030 |
Remark : Volume from SET main board.