Thai CAC

Historical Price

Filter Dates:
From / / To / /

 

Historical price from Sep 03, 2018 to Oct 19, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(21/09/2018 to 04/10/2018)
14.00 14.20 13.30 13.40 52,500 726,150
Previous 4 weeks
(24/08/2018 to 20/09/2018)
13.50 15.00 13.50 14.30 76,100 1,075,740
Daily Historical Data
19/10/2018 13.40 13.40 13.40 13.40 5,900 79,060
18/10/2018 13.40 13.50 13.40 13.40 6,200 83,090
17/10/2018 13.70 13.70 13.20 13.40 29,300 392,900
16/10/2018 14.00 14.10 13.90 13.90 44,200 617,850
12/10/2018 13.80 14.00 13.80 13.80 4,000 55,600
11/10/2018 - - - - 0 0
10/10/2018 14.00 14.00 13.70 13.70 2,400 33,510
09/10/2018 - - - - 0 0
08/10/2018 - - - - 0 0
05/10/2018 13.80 13.80 13.50 13.50 10,100 137,150
04/10/2018 - - - - 0 0
03/10/2018 14.00 14.00 13.40 13.40 4,200 56,630
02/10/2018 14.00 14.00 13.30 14.00 20,100 274,690
01/10/2018 14.00 14.00 14.00 14.00 400 5,600
28/09/2018 - - - - 0 0
27/09/2018 - - - - 0 0
26/09/2018 - - - - 0 0
25/09/2018 - - - - 0 0
24/09/2018 14.10 14.10 14.00 14.00 15,500 217,010
21/09/2018 14.00 14.20 14.00 14.00 12,300 172,220
20/09/2018 14.00 14.30 14.00 14.30 9,000 127,200
19/09/2018 14.90 15.00 14.00 14.00 1,600 22,630
18/09/2018 14.30 14.30 14.30 14.30 4,300 61,490
17/09/2018 14.20 14.20 14.20 14.20 200 2,840
14/09/2018 - - - - 0 0
13/09/2018 14.30 14.40 14.30 14.40 500 7,160
12/09/2018 - - - - 0 0
11/09/2018 13.80 13.80 13.80 13.80 200 2,760
10/09/2018 14.10 14.10 14.00 14.00 200 2,810
07/09/2018 14.80 14.80 14.80 14.80 100 1,480
06/09/2018 14.00 14.00 14.00 14.00 200 2,800
05/09/2018 14.20 14.20 13.90 13.90 200 2,810
04/09/2018 - - - - 0 0
03/09/2018 13.80 14.30 13.80 14.30 1,200 17,110
Remark : Volume from SET main board.