Thai CAC

Historical Price

Filter Dates:
From / / To / /

 

Historical price from Oct 01, 2018 to Nov 16, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(19/10/2018 to 02/11/2018)
13.40 13.50 9.90 13.50 51,200 667,500
Previous 4 weeks
(20/09/2018 to 18/10/2018)
14.00 14.30 13.20 13.40 157,700 2,173,450
Daily Historical Data
16/11/2018 - - - - 0 0
15/11/2018 - - - - 0 0
14/11/2018 13.50 13.60 13.50 13.50 5,700 77,060
13/11/2018 - - - - 0 0
12/11/2018 13.60 13.60 13.60 13.60 600 8,160
09/11/2018 - - - - 0 0
08/11/2018 - - - - 0 0
07/11/2018 - - - - 0 0
06/11/2018 13.00 13.40 13.00 13.40 500 6,540
05/11/2018 - - - - 0 0
02/11/2018 13.50 13.50 13.50 13.50 100 1,350
01/11/2018 13.10 13.50 9.90 13.50 9,300 110,700
31/10/2018 13.30 13.30 13.30 13.30 900 11,970
30/10/2018 13.30 13.30 13.30 13.30 600 7,980
29/10/2018 - - - - 0 0
26/10/2018 13.20 13.20 13.20 13.20 100 1,320
25/10/2018 12.90 13.00 12.80 12.90 900 11,560
24/10/2018 13.40 13.40 13.20 13.20 21,000 277,400
22/10/2018 13.40 13.40 13.40 13.40 12,400 166,160
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
Remark : Volume from SET main board.