Corporate Information
Financial Information
Shareholder Information
Newsroom
Stock Information
Webcast
Information Request

Email This Print This TH Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 28, 2018 to Sep 25, 2018
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/08/2018 to 11/09/2018)
0.90 0.94 0.87 0.88 13,886,100
Previous 4 weeks
(31/07/2018 to 28/08/2018)
0.89 0.96 0.84 0.90 77,358,200
Daily Historical Data
25/09/2018 0.90 0.91 0.90 0.90 959,800
24/09/2018 0.92 0.92 0.90 0.90 790,600
21/09/2018 0.92 0.93 0.90 0.92 1,954,400
20/09/2018 0.90 0.91 0.90 0.90 1,082,900
19/09/2018 0.92 0.92 0.90 0.90 1,200,400
18/09/2018 0.91 0.92 0.90 0.90 1,851,400
17/09/2018 0.91 0.92 0.89 0.91 1,053,900
14/09/2018 0.89 0.92 0.89 0.90 2,016,600
13/09/2018 0.89 0.90 0.89 0.89 935,500
12/09/2018 0.89 0.89 0.87 0.89 599,900
11/09/2018 0.89 0.90 0.88 0.88 455,200
10/09/2018 0.89 0.89 0.88 0.88 367,500
07/09/2018 0.88 0.90 0.88 0.88 959,200
06/09/2018 0.87 0.90 0.87 0.88 1,300,800
05/09/2018 0.90 0.90 0.87 0.87 1,727,300
04/09/2018 0.91 0.92 0.89 0.89 1,546,400
03/09/2018 0.91 0.92 0.90 0.90 445,900
31/08/2018 0.92 0.92 0.90 0.90 617,700
30/08/2018 0.93 0.93 0.91 0.91 2,000,000
29/08/2018 0.90 0.94 0.90 0.92 4,466,100
28/08/2018 0.93 0.93 0.90 0.90 2,738,400
27/08/2018 0.93 0.94 0.91 0.92 2,392,400
24/08/2018 0.93 0.95 0.92 0.92 3,474,800
23/08/2018 0.89 0.96 0.88 0.94 18,356,900
22/08/2018 0.90 0.90 0.88 0.88 2,123,300
21/08/2018 0.86 0.90 0.86 0.89 6,132,400
20/08/2018 0.87 0.87 0.85 0.85 1,134,600
17/08/2018 0.85 0.87 0.85 0.87 1,343,700
16/08/2018 0.86 0.86 0.84 0.85 1,016,800
15/08/2018 0.86 0.87 0.84 0.86 2,670,800
14/08/2018 0.87 0.88 0.84 0.86 2,946,400
10/08/2018 0.94 0.94 0.91 0.91 3,212,600
09/08/2018 0.94 0.95 0.93 0.94 3,022,800
08/08/2018 0.93 0.95 0.93 0.94 1,715,500
07/08/2018 0.90 0.95 0.89 0.93 6,541,200
06/08/2018 0.91 0.91 0.89 0.90 847,300
03/08/2018 0.89 0.91 0.89 0.90 2,790,800
02/08/2018 0.90 0.90 0.88 0.89 2,009,000
01/08/2018 0.91 0.91 0.90 0.90 1,770,800
31/07/2018 0.89 0.92 0.88 0.91 11,117,700
26/07/2018 0.90 0.90 0.87 0.88 6,404,600
25/07/2018 0.84 0.90 0.83 0.89 22,330,300
24/07/2018 0.83 0.84 0.82 0.83 1,733,400
23/07/2018 0.84 0.84 0.83 0.83 574,100
20/07/2018 0.82 0.85 0.81 0.83 3,438,300
19/07/2018 0.82 0.83 0.81 0.82 703,300
18/07/2018 0.82 0.82 0.80 0.82 1,895,100
17/07/2018 0.82 0.82 0.80 0.82 1,170,600
16/07/2018 0.83 0.86 0.81 0.81 2,924,000
13/07/2018 0.81 0.85 0.80 0.83 4,774,400
12/07/2018 0.80 0.81 0.79 0.81 727,200
11/07/2018 0.80 0.80 0.79 0.80 1,130,300
10/07/2018 0.80 0.80 0.79 0.80 1,305,500
09/07/2018 0.79 0.80 0.78 0.80 750,400
06/07/2018 0.78 0.79 0.76 0.79 1,801,500
05/07/2018 0.81 0.81 0.78 0.78 2,255,900
04/07/2018 0.80 0.82 0.79 0.81 1,901,100
03/07/2018 0.78 0.81 0.78 0.80 1,255,900
29/06/2018 0.81 0.82 0.78 0.78 1,437,400
28/06/2018 0.85 0.85 0.79 0.81 1,555,800
Remark : Volume from SET main board.