Investor Relations

Historical Price


Historical price from Oct 01, 2018 to Nov 16, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(19/10/2018 to 02/11/2018)
3.94 3.98 3.82 3.90 722,800 2,833,226
Previous 4 weeks
(20/09/2018 to 18/10/2018)
3.98 4.02 3.92 4.00 1,020,800 4,045,810
Daily Historical Data
16/11/2018 3.94 3.96 3.88 3.90 74,400 290,890
15/11/2018 4.00 4.00 3.86 3.90 76,400 299,538
14/11/2018 3.92 3.96 3.84 3.88 137,600 537,084
13/11/2018 3.86 3.92 3.86 3.92 54,800 212,632
12/11/2018 3.88 3.94 3.88 3.94 14,700 57,584
09/11/2018 3.94 3.96 3.84 3.84 65,500 255,072
08/11/2018 4.00 4.00 3.92 3.96 15,500 60,812
07/11/2018 3.92 4.00 3.92 3.98 21,000 82,352
06/11/2018 - - - - 0 0
05/11/2018 3.98 3.98 3.86 3.98 46,000 180,782
02/11/2018 3.84 3.90 3.84 3.90 60,500 233,724
01/11/2018 3.90 3.90 3.82 3.90 28,200 108,984
31/10/2018 3.88 3.94 3.86 3.90 20,700 81,248
30/10/2018 3.88 3.90 3.82 3.90 16,700 64,336
29/10/2018 3.88 3.90 3.88 3.90 186,500 726,530
26/10/2018 3.92 3.94 3.88 3.90 62,500 244,642
25/10/2018 3.88 3.94 3.88 3.94 19,100 74,498
24/10/2018 3.92 3.98 3.92 3.94 98,500 388,500
22/10/2018 3.96 3.98 3.94 3.96 67,000 264,824
19/10/2018 3.94 3.98 3.94 3.96 163,100 645,940
18/10/2018 3.98 4.00 3.98 4.00 111,700 445,048
17/10/2018 4.00 4.00 3.96 4.00 47,800 191,010
16/10/2018 3.98 4.00 3.98 4.00 28,600 113,998
12/10/2018 3.94 4.00 3.92 3.98 14,200 56,236
11/10/2018 3.94 4.00 3.94 3.94 38,100 150,376
10/10/2018 4.00 4.00 3.94 3.94 9,100 36,026
09/10/2018 3.92 4.00 3.92 4.00 24,000 95,052
08/10/2018 3.96 3.98 3.92 3.92 87,800 345,406
05/10/2018 3.94 4.00 3.94 3.96 84,300 332,888
04/10/2018 3.96 4.00 3.94 3.96 39,700 157,004
03/10/2018 3.98 3.98 3.96 3.96 10,400 41,366
02/10/2018 3.94 3.98 3.94 3.98 84,400 333,576
01/10/2018 3.98 3.98 3.94 3.94 39,700 156,716
Remark : Volume from SET main board.