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 Sep 20, 2018 to Dec 18, 2018
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/11/2018 to 30/11/2018)
0.79 0.82 0.72 0.77 40,044,700
Previous 4 weeks
(19/10/2018 to 16/11/2018)
0.88 0.89 0.78 0.78 21,116,700
Daily Historical Data
18/12/2018 0.67 0.68 0.62 0.63 2,365,500
17/12/2018 0.70 0.70 0.67 0.68 435,500
14/12/2018 0.70 0.72 0.69 0.70 1,714,800
13/12/2018 0.74 0.74 0.71 0.71 697,200
12/12/2018 0.75 0.75 0.73 0.73 830,300
11/12/2018 0.75 0.75 0.74 0.74 438,400
07/12/2018 0.75 0.76 0.74 0.75 530,600
06/12/2018 0.77 0.77 0.74 0.75 2,316,000
04/12/2018 0.78 0.78 0.77 0.77 358,800
03/12/2018 0.78 0.79 0.77 0.77 894,000
30/11/2018 0.78 0.78 0.76 0.77 1,723,300
29/11/2018 0.78 0.81 0.76 0.76 5,761,400
28/11/2018 0.73 0.82 0.73 0.78 26,186,800
27/11/2018 0.73 0.74 0.72 0.73 899,400
26/11/2018 0.74 0.74 0.72 0.72 599,500
23/11/2018 0.75 0.75 0.73 0.74 1,014,700
22/11/2018 0.75 0.76 0.74 0.75 524,900
21/11/2018 0.75 0.77 0.74 0.75 1,994,200
20/11/2018 0.77 0.78 0.75 0.75 708,100
19/11/2018 0.79 0.79 0.76 0.77 632,400
16/11/2018 0.79 0.80 0.78 0.78 1,710,500
15/11/2018 0.80 0.80 0.79 0.79 482,000
14/11/2018 0.80 0.82 0.79 0.79 576,700
13/11/2018 0.81 0.82 0.79 0.80 1,875,100
12/11/2018 0.85 0.85 0.83 0.84 576,100
09/11/2018 0.86 0.86 0.84 0.84 210,100
08/11/2018 0.83 0.88 0.83 0.86 4,039,600
07/11/2018 0.85 0.85 0.83 0.83 434,100
06/11/2018 0.83 0.86 0.83 0.84 2,335,000
05/11/2018 0.84 0.84 0.83 0.83 532,500
02/11/2018 0.83 0.84 0.83 0.84 264,600
01/11/2018 0.84 0.84 0.83 0.83 271,300
31/10/2018 0.83 0.84 0.82 0.83 324,600
30/10/2018 0.83 0.84 0.82 0.82 583,600
29/10/2018 0.84 0.84 0.82 0.83 740,300
26/10/2018 0.84 0.84 0.82 0.82 258,000
25/10/2018 0.80 0.84 0.79 0.83 2,308,000
24/10/2018 0.85 0.85 0.81 0.82 1,318,500
22/10/2018 0.89 0.89 0.85 0.85 748,800
19/10/2018 0.88 0.89 0.87 0.87 1,527,300
18/10/2018 0.89 0.90 0.88 0.88 697,800
17/10/2018 0.91 0.91 0.88 0.89 1,754,000
16/10/2018 0.89 0.91 0.89 0.91 283,400
12/10/2018 0.89 0.91 0.89 0.90 874,800
11/10/2018 0.90 0.90 0.89 0.89 2,403,400
10/10/2018 0.91 0.92 0.91 0.91 213,600
09/10/2018 0.92 0.92 0.90 0.91 2,385,700
08/10/2018 0.93 0.93 0.91 0.91 1,176,100
05/10/2018 0.93 0.94 0.92 0.93 2,244,200
04/10/2018 0.95 0.95 0.92 0.92 2,740,900
03/10/2018 0.96 0.96 0.95 0.95 3,948,900
02/10/2018 0.97 0.99 0.94 0.95 9,445,200
01/10/2018 0.93 0.97 0.92 0.95 12,168,400
28/09/2018 0.92 0.95 0.91 0.93 12,087,100
27/09/2018 0.91 0.91 0.90 0.91 1,084,600
26/09/2018 0.91 0.92 0.90 0.91 1,125,000
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
Remark : Volume from SET main board.