Historical Price

 

Filter Dates:

  26 December 2017 To 23 February 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
( 29 January 2018 To 09 February 2018 )
108.00 118.50 107.00 118.50 14,762,700 1,659,054,050
Previous 4 weeks
( 28 December 2017 To 26 January 2018 )
82.00 114.00 81.75 109.00 87,072,700 8,174,487,075

Date Open High Low Close Volume (Share) Value (Baht)
Daily historical data
23 February 2018 106.00 111.50 106.00 111.50 502,200 54,598,800
22 February 2018 113.00 113.50 106.50 107.00 2,786,600 301,733,150
21 February 2018 116.00 116.50 114.00 114.00 562,400 64,320,350
20 February 2018 115.50 116.00 115.00 116.00 203,000 23,490,300
19 February 2018 115.50 116.50 115.00 115.50 898,800 103,773,050
16 February 2018 117.00 118.00 115.00 117.50 552,500 64,550,750
15 February 2018 116.00 117.00 111.50 116.50 1,342,800 153,034,550
14 February 2018 118.50 118.50 115.50 115.50 950,300 110,687,900
13 February 2018 120.00 120.00 116.50 118.50 1,352,800 160,352,850
12 February 2018 120.00 121.00 115.50 119.00 2,011,500 239,003,900
09 February 2018 112.00 118.50 111.50 118.50 2,245,700 260,042,350
08 February 2018 111.00 114.50 111.00 113.50 826,300 93,404,000
07 February 2018 112.00 112.00 110.00 111.00 727,600 80,681,350
06 February 2018 108.50 111.50 107.00 111.00 2,287,700 249,142,500
05 February 2018 108.50 113.50 108.50 111.50 1,172,600 130,801,800
02 February 2018 115.50 115.50 111.50 112.50 1,187,700 134,196,850
01 February 2018 109.50 117.00 109.50 114.00 3,264,900 371,953,400
31 January 2018 111.00 111.50 108.50 110.00 1,024,500 112,544,350
30 January 2018 112.00 116.00 109.00 111.50 1,504,600 168,470,700
29 January 2018 108.00 112.50 108.00 112.50 521,100 57,816,750
26 January 2018 110.50 110.50 107.00 109.00 615,300 66,551,050
25 January 2018 110.50 112.50 108.50 109.50 984,500 108,891,750
24 January 2018 109.00 110.00 105.50 110.00 840,300 90,376,300
23 January 2018 112.50 112.50 105.50 109.00 1,883,300 203,799,200
22 January 2018 111.50 113.00 108.50 112.00 952,800 105,271,350
19 January 2018 111.00 114.00 107.50 113.00 3,210,000 357,888,450
18 January 2018 107.50 108.00 103.50 106.00 1,036,900 109,227,600
17 January 2018 100.00 108.50 99.75 106.00 2,778,100 292,566,675
16 January 2018 99.00 104.00 93.00 102.00 3,992,700 393,165,050
15 January 2018 102.00 105.00 97.50 99.00 3,650,500 367,710,525
12 January 2018 93.25 103.00 92.75 103.00 6,369,100 629,796,650
11 January 2018 91.25 93.50 90.50 93.50 625,000 57,618,225
10 January 2018 94.75 95.25 93.00 93.00 479,800 44,963,025
09 January 2018 93.00 94.75 91.00 94.75 794,400 73,772,750
08 January 2018 93.25 93.75 90.50 92.00 1,697,700 157,068,650
05 January 2018 94.50 96.25 94.25 94.25 2,488,600 236,702,850
04 January 2018 92.50 97.00 91.50 94.50 7,489,800 708,639,225
03 January 2018 90.00 95.75 88.50 95.00 17,080,200 1,576,791,450
29 December 2017 84.50 89.75 83.00 88.50 16,854,800 1,474,200,900
28 December 2017 82.00 86.75 81.75 83.75 13,248,900 1,119,485,400
27 December 2017 85.75 85.75 81.50 82.00 10,997,900 911,632,025
26 December 2017 99.00 100.00 80.25 85.00 65,246,700 5,798,795,350

Remark : Volume from SET main board.