Historical price:

from / / to / /

Historical price from October 17, 2018 to January 15, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(17/12/2018 to 28/12/2018)
3.98 3.98 3.68 3.72 8,387,200
Previous 4 weeks
(15/11/2018 to 14/12/2018)
3.90 4.08 3.90 3.96 12,444,300
Daily Historical Data
15/01/2019 3.74 3.76 3.74 3.74 253,000
14/01/2019 3.74 3.76 3.72 3.74 313,500
11/01/2019 3.76 3.76 3.74 3.74 522,700
10/01/2019 3.74 3.74 3.72 3.74 376,600
09/01/2019 3.76 3.78 3.72 3.72 491,700
08/01/2019 3.74 3.76 3.72 3.76 578,300
07/01/2019 3.78 3.80 3.72 3.74 1,132,600
04/01/2019 3.78 3.78 3.72 3.72 512,000
03/01/2019 3.74 3.76 3.74 3.76 383,700
02/01/2019 3.74 3.76 3.74 3.74 223,700
28/12/2018 3.74 3.74 3.72 3.72 341,500
27/12/2018 3.80 3.80 3.72 3.74 547,800
26/12/2018 3.70 3.72 3.68 3.70 671,000
25/12/2018 3.76 3.76 3.70 3.70 918,300
24/12/2018 3.80 3.80 3.76 3.78 944,800
21/12/2018 3.84 3.84 3.78 3.80 1,018,300
20/12/2018 3.86 3.86 3.80 3.84 419,200
19/12/2018 3.88 3.90 3.84 3.88 977,600
18/12/2018 3.88 3.90 3.86 3.88 887,100
17/12/2018 3.98 3.98 3.90 3.92 1,661,600
14/12/2018 3.96 3.98 3.94 3.96 425,600
13/12/2018 3.96 3.96 3.92 3.96 1,017,100
12/12/2018 3.96 4.00 3.94 3.96 605,500
11/12/2018 4.00 4.00 3.94 3.94 874,700
07/12/2018 4.02 4.04 4.00 4.00 408,500
06/12/2018 4.00 4.06 3.98 4.00 679,400
04/12/2018 4.04 4.04 4.00 4.00 984,100
03/12/2018 4.06 4.08 4.02 4.02 1,436,500
30/11/2018 4.08 4.08 4.02 4.04 603,600
29/11/2018 4.02 4.08 4.02 4.02 1,458,100
28/11/2018 3.96 4.00 3.94 3.96 662,100
27/11/2018 3.98 4.00 3.96 3.96 253,000
26/11/2018 3.94 3.98 3.92 3.98 412,100
23/11/2018 3.92 3.94 3.92 3.94 148,600
22/11/2018 3.96 3.96 3.90 3.90 689,600
21/11/2018 3.94 3.96 3.92 3.96 391,300
20/11/2018 4.00 4.00 3.94 3.94 303,400
19/11/2018 4.00 4.02 3.96 4.00 281,700
16/11/2018 3.90 3.98 3.90 3.98 314,400
15/11/2018 3.90 4.00 3.90 3.90 495,000
14/11/2018 3.98 3.98 3.82 3.92 1,898,800
13/11/2018 3.98 4.02 3.96 3.98 1,038,400
12/11/2018 4.12 4.12 3.98 3.98 2,456,200
09/11/2018 4.02 4.14 3.98 4.10 14,546,300
08/11/2018 4.04 4.08 4.00 4.00 2,618,200
07/11/2018 4.00 4.00 3.98 4.00 709,400
06/11/2018 4.00 4.02 3.98 3.98 832,000
05/11/2018 3.96 3.98 3.96 3.96 294,200
02/11/2018 3.98 3.98 3.94 3.96 834,500
01/11/2018 3.96 3.98 3.94 3.96 588,900
31/10/2018 3.94 3.96 3.94 3.96 140,000
30/10/2018 3.96 3.98 3.94 3.94 282,400
29/10/2018 3.96 3.98 3.96 3.96 324,600
26/10/2018 3.98 3.98 3.96 3.96 560,600
25/10/2018 3.90 3.98 3.84 3.98 1,738,500
24/10/2018 3.94 3.94 3.88 3.90 1,081,300
22/10/2018 3.96 3.96 3.94 3.94 499,900
19/10/2018 3.98 3.98 3.94 3.96 698,600
18/10/2018 4.00 4.00 3.96 3.96 1,124,100
17/10/2018 4.00 4.00 3.96 4.00 2,004,800

Remark: Volume from SET main board
ข่าวประชาสัมพันธ์