Investor Relations

Historical Price


Historical price from Aug 01, 2018 to Sep 21, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(27/08/2018 to 07/09/2018)
4.00 4.02 3.84 3.84 745,200 2,938,060
Previous 4 weeks
(25/07/2018 to 24/08/2018)
4.06 4.16 3.98 4.00 2,620,100 10,526,006
Daily Historical Data
21/09/2018 3.94 4.02 3.94 3.96 179,300 709,760
20/09/2018 3.98 4.00 3.94 3.94 69,200 275,190
19/09/2018 3.92 4.02 3.92 3.98 77,800 306,028
18/09/2018 3.92 4.00 3.92 3.96 113,500 451,232
17/09/2018 3.90 4.02 3.90 4.02 121,900 481,882
14/09/2018 3.98 3.98 3.90 3.90 10,100 40,102
13/09/2018 3.96 3.96 3.92 3.96 3,700 14,646
12/09/2018 3.88 3.98 3.88 3.98 18,100 70,826
11/09/2018 3.98 3.98 3.90 3.98 14,400 56,520
10/09/2018 3.86 4.00 3.86 3.98 278,800 1,097,826
07/09/2018 3.84 3.88 3.84 3.84 12,300 47,330
06/09/2018 3.90 3.90 3.86 3.88 118,200 457,918
05/09/2018 3.94 3.94 3.90 3.90 82,100 321,446
04/09/2018 3.96 3.96 3.92 3.94 121,200 476,690
03/09/2018 3.94 3.98 3.94 3.94 38,800 153,004
31/08/2018 3.98 3.98 3.98 3.98 3,600 14,328
30/08/2018 3.98 3.98 3.96 3.96 60,900 241,210
29/08/2018 3.94 3.98 3.94 3.96 82,600 326,748
28/08/2018 4.00 4.00 3.94 4.00 55,300 219,910
27/08/2018 4.00 4.02 3.98 4.02 170,200 679,476
24/08/2018 4.02 4.02 4.00 4.00 43,600 174,410
23/08/2018 4.02 4.04 4.00 4.04 79,400 318,884
22/08/2018 4.04 4.04 4.00 4.02 131,300 526,286
21/08/2018 4.00 4.04 4.00 4.00 136,200 545,004
20/08/2018 4.00 4.04 4.00 4.00 275,600 1,102,424
17/08/2018 4.04 4.04 4.00 4.00 272,900 1,096,232
16/08/2018 4.00 4.02 4.00 4.02 79,900 319,848
15/08/2018 4.04 4.08 4.00 4.06 182,400 735,526
14/08/2018 4.00 4.10 4.00 4.06 92,400 372,736
10/08/2018 4.02 4.08 4.02 4.02 43,500 176,174
09/08/2018 4.04 4.16 4.00 4.00 273,500 1,110,886
08/08/2018 4.06 4.06 3.98 4.04 173,900 694,154
07/08/2018 4.00 4.06 4.00 4.06 65,700 263,310
06/08/2018 4.06 4.06 4.00 4.00 395,800 1,583,748
03/08/2018 4.06 4.12 4.00 4.06 73,300 297,612
02/08/2018 4.00 4.04 4.00 4.04 29,800 119,604
01/08/2018 4.04 4.04 4.00 4.00 60,400 241,812
Remark : Volume from SET main board.