Historical Price

 

Filter Dates:

  26 June 2018 To 21 September 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
( 27 August 2018 To 07 September 2018 )
43.00 50.50 42.25 49.00 14,572,100 692,579,925
Previous 4 weeks
( 25 July 2018 To 24 August 2018 )
48.75 50.00 41.50 42.50 5,928,100 274,027,325

Date Open High Low Close Volume (Share) Value (Baht)
Daily historical data
21 September 2018 47.00 48.50 47.00 48.50 808,200 38,630,900
20 September 2018 48.25 49.00 46.00 47.00 2,307,000 109,770,950
19 September 2018 49.25 51.00 48.00 48.00 3,947,900 195,269,800
18 September 2018 49.50 51.00 48.75 49.00 2,687,800 133,873,525
17 September 2018 50.00 50.00 48.75 49.25 524,500 25,877,200
14 September 2018 49.75 50.50 49.75 50.00 465,800 23,303,975
13 September 2018 50.50 51.00 50.00 50.25 1,206,800 61,121,200
12 September 2018 49.25 50.50 49.25 49.75 1,351,700 67,491,125
11 September 2018 50.75 51.25 48.75 49.25 1,864,700 93,589,850
10 September 2018 49.75 52.00 49.75 51.00 6,239,300 316,672,875
07 September 2018 48.00 49.75 47.00 49.00 2,020,300 98,371,125
06 September 2018 46.25 48.25 45.75 47.50 1,245,700 58,501,125
05 September 2018 48.00 49.50 45.50 45.50 1,906,400 91,114,675
04 September 2018 49.25 49.50 47.50 48.00 1,824,000 88,474,300
03 September 2018 44.00 50.50 43.25 49.25 5,525,300 265,900,625
31 August 2018 43.00 44.00 42.25 44.00 272,000 11,750,800
30 August 2018 43.00 43.75 42.50 42.75 180,500 7,773,450
29 August 2018 44.50 44.50 43.00 43.00 349,000 15,141,125
28 August 2018 44.25 45.50 43.75 44.00 1,142,600 50,956,650
27 August 2018 43.00 43.50 43.00 43.25 106,300 4,596,050
24 August 2018 43.50 43.50 42.25 42.50 177,200 7,570,275
23 August 2018 43.25 44.00 43.00 43.50 195,300 8,496,150
22 August 2018 42.75 43.00 42.50 42.50 71,600 3,061,900
21 August 2018 43.25 43.50 42.25 42.50 97,500 4,170,975
20 August 2018 43.00 43.50 43.00 43.50 76,700 3,324,300
17 August 2018 43.25 43.25 42.50 42.50 122,000 5,230,150
16 August 2018 41.75 43.25 41.75 43.25 306,000 13,052,325
15 August 2018 43.00 43.00 41.50 42.50 592,700 25,116,325
14 August 2018 44.50 45.75 44.00 44.75 256,400 11,423,100
10 August 2018 45.50 46.50 43.75 44.50 464,400 20,875,225
09 August 2018 47.50 47.50 46.00 46.00 164,700 7,675,725
08 August 2018 46.75 48.00 46.75 46.75 571,900 26,913,250
07 August 2018 48.75 49.00 46.75 46.75 437,000 20,675,900
06 August 2018 49.00 50.00 48.00 48.50 481,400 23,542,950
03 August 2018 48.75 48.75 48.00 48.50 338,800 16,380,400
02 August 2018 48.50 49.00 47.75 47.75 182,600 8,780,925
01 August 2018 48.25 49.75 48.00 48.50 504,400 24,679,450
31 July 2018 48.50 49.00 48.00 48.00 125,800 6,076,575
26 July 2018 48.50 48.75 48.25 48.50 190,700 9,228,700
25 July 2018 48.75 49.25 48.00 48.25 571,000 27,752,725
24 July 2018 49.25 50.25 48.25 48.25 667,900 33,089,500
23 July 2018 48.00 49.25 47.75 48.75 723,500 35,142,900
20 July 2018 48.25 49.50 47.75 48.00 1,810,900 87,588,500
19 July 2018 48.25 49.50 47.50 48.50 1,189,700 57,628,350
18 July 2018 49.25 49.50 48.00 48.50 1,245,000 60,616,850
17 July 2018 51.25 51.75 50.00 51.25 815,500 41,539,600
16 July 2018 53.75 54.00 50.75 50.75 995,500 52,034,825
13 July 2018 53.00 54.25 52.50 53.50 1,655,400 88,388,100
12 July 2018 48.00 54.50 47.75 51.75 4,299,700 221,095,375
11 July 2018 47.75 49.00 47.75 47.75 1,117,300 54,050,650
10 July 2018 48.00 50.00 47.50 48.00 2,824,200 137,050,075
09 July 2018 46.00 48.75 45.75 47.75 3,949,400 185,782,125
06 July 2018 44.50 47.25 43.00 45.00 10,763,000 489,923,400
05 July 2018 46.00 49.25 40.50 44.00 6,697,900 294,906,675
04 July 2018 58.25 58.50 51.00 51.75 3,821,700 201,204,000
03 July 2018 59.00 59.00 57.75 58.25 481,000 28,086,325
29 June 2018 64.25 64.75 60.25 60.50 407,300 25,058,450
28 June 2018 66.50 66.50 63.50 63.75 355,400 22,917,475
27 June 2018 67.75 68.25 66.25 66.50 125,300 8,405,000
26 June 2018 66.75 67.25 65.25 67.25 602,300 40,128,450

Remark : Volume from SET main board.