Historical price from Nov 01, 2018 to Dec 14, 2018
| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (15/11/2018 to 28/11/2018) |
12.10 | 12.40 | 11.50 | 12.30 | 13,833,200 | 165,467,530 |
| Previous 4 weeks (17/10/2018 to 14/11/2018) |
12.60 | 12.70 | 11.00 | 12.00 | 32,441,400 | 383,881,650 |
| Daily Historical Data | ||||||
| 14/12/2018 | 12.20 | 12.30 | 12.00 | 12.10 | 1,236,200 | 14,908,510 |
| 13/12/2018 | 12.40 | 12.50 | 12.20 | 12.20 | 692,300 | 8,531,760 |
| 12/12/2018 | 12.40 | 12.50 | 12.30 | 12.30 | 786,900 | 9,759,100 |
| 11/12/2018 | 12.50 | 12.50 | 12.30 | 12.30 | 629,900 | 7,806,950 |
| 07/12/2018 | 12.50 | 12.50 | 12.40 | 12.50 | 478,200 | 5,953,530 |
| 06/12/2018 | 12.40 | 12.50 | 12.30 | 12.50 | 592,900 | 7,368,510 |
| 04/12/2018 | 12.60 | 12.60 | 12.50 | 12.60 | 670,500 | 8,410,080 |
| 03/12/2018 | 12.40 | 12.70 | 12.30 | 12.50 | 2,066,800 | 25,863,720 |
| 30/11/2018 | 12.30 | 12.40 | 12.20 | 12.20 | 1,396,000 | 17,097,400 |
| 29/11/2018 | 12.30 | 12.40 | 12.10 | 12.30 | 1,169,800 | 14,339,360 |
| 28/11/2018 | 12.30 | 12.40 | 12.20 | 12.30 | 791,500 | 9,742,660 |
| 27/11/2018 | 12.10 | 12.30 | 12.00 | 12.20 | 1,027,300 | 12,511,390 |
| 26/11/2018 | 11.80 | 12.10 | 11.80 | 12.10 | 1,123,200 | 13,439,400 |
| 23/11/2018 | 11.80 | 11.90 | 11.80 | 11.80 | 558,000 | 6,599,850 |
| 22/11/2018 | 11.90 | 11.90 | 11.70 | 11.80 | 264,300 | 3,115,500 |
| 21/11/2018 | 11.60 | 11.80 | 11.50 | 11.80 | 663,800 | 7,762,360 |
| 20/11/2018 | 12.00 | 12.20 | 11.60 | 11.60 | 4,263,300 | 50,479,070 |
| 19/11/2018 | 12.10 | 12.10 | 11.90 | 12.00 | 1,182,200 | 14,168,770 |
| 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 |
Remark : Volume from SET main board.