Historical Price

 

Filter Dates:

  26 March 2018 To 22 June 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
( 25 May 2018 To 08 June 2018 )
70.75 71.50 63.50 69.25 15,952,100 1,087,892,625
Previous 4 weeks
( 26 April 2018 To 24 May 2018 )
94.00 95.00 68.25 70.00 23,445,900 1,832,560,700

Date Open High Low Close Volume (Share) Value (Baht)
Daily historical data
22 June 2018 66.75 68.75 66.75 67.00 884,100 59,860,025
21 June 2018 67.00 67.75 66.00 67.00 1,263,800 84,326,000
20 June 2018 64.75 67.25 64.50 66.00 1,338,300 88,614,050
19 June 2018 66.00 66.50 64.50 64.50 1,300,100 84,671,875
18 June 2018 68.25 68.25 66.75 66.75 244,400 16,358,725
15 June 2018 67.25 68.50 67.25 68.00 674,200 45,898,750
14 June 2018 67.50 67.50 66.50 67.25 693,000 46,434,775
13 June 2018 68.50 69.50 66.25 67.75 893,000 60,719,150
12 June 2018 69.00 71.25 68.50 68.50 1,582,500 110,741,100
11 June 2018 69.25 69.50 68.00 68.50 515,600 35,425,050
08 June 2018 70.50 70.50 68.75 69.25 1,193,700 82,983,425
07 June 2018 66.75 71.50 66.50 70.75 3,025,800 212,040,675
06 June 2018 67.50 68.25 66.25 66.50 633,400 42,589,475
05 June 2018 64.25 67.75 63.75 67.75 1,921,300 126,417,100
04 June 2018 67.00 67.25 63.50 63.75 1,999,300 130,481,475
01 June 2018 67.00 67.25 65.00 65.50 989,100 65,067,875
31 May 2018 69.50 70.50 66.00 67.00 2,533,000 172,211,150
30 May 2018 69.75 70.50 68.50 69.25 1,683,900 116,720,425
28 May 2018 70.25 71.25 69.75 70.75 1,165,100 82,053,050
25 May 2018 70.75 71.50 70.25 71.00 807,500 57,327,975
24 May 2018 72.25 72.75 69.25 70.00 1,609,100 113,329,650
23 May 2018 73.50 74.25 72.50 73.00 854,100 62,676,500
22 May 2018 70.25 75.00 70.25 73.25 5,380,000 393,678,150
21 May 2018 74.00 74.00 68.25 69.00 3,866,100 273,174,000
18 May 2018 78.00 78.25 74.00 74.50 2,570,900 195,511,775
17 May 2018 83.25 83.50 75.50 79.00 3,500,400 276,266,975
16 May 2018 90.50 92.00 86.00 86.00 720,000 63,770,775
15 May 2018 92.75 92.75 90.75 91.00 1,023,000 93,460,750
14 May 2018 93.00 94.50 92.25 94.00 799,000 74,818,775
11 May 2018 92.50 93.25 92.00 92.75 125,500 11,624,475
10 May 2018 94.75 94.75 92.25 92.75 280,200 26,236,400
09 May 2018 90.25 95.00 89.25 94.00 643,300 59,568,050
08 May 2018 92.00 92.25 89.75 90.00 350,700 31,956,325
07 May 2018 92.00 92.00 90.75 91.00 126,900 11,624,000
04 May 2018 89.50 92.25 89.00 90.75 482,300 43,967,075
03 May 2018 89.25 90.50 88.50 89.50 232,800 20,781,050
02 May 2018 90.50 90.75 88.50 89.25 504,100 45,058,775
30 April 2018 93.50 94.25 91.25 91.25 270,800 25,061,200
27 April 2018 93.50 94.25 93.50 93.50 73,900 6,925,900
26 April 2018 94.00 94.00 93.25 93.50 32,800 3,070,100
25 April 2018 94.75 95.00 93.25 94.00 99,700 9,353,600
24 April 2018 93.25 96.25 93.00 94.75 438,200 41,488,900
23 April 2018 97.00 97.00 92.75 93.50 370,700 35,084,725
20 April 2018 97.00 97.75 96.50 96.50 180,600 17,509,225
19 April 2018 98.50 98.50 97.00 97.00 255,800 24,947,175
18 April 2018 98.50 100.50 98.25 98.25 624,300 61,736,525
17 April 2018 96.00 97.75 95.50 97.50 414,100 40,088,950
12 April 2018 93.75 95.00 93.00 95.00 167,200 15,689,600
11 April 2018 94.00 94.50 92.00 94.00 318,700 29,736,525
10 April 2018 92.50 93.25 91.25 93.00 245,600 22,687,025
09 April 2018 90.25 93.50 90.25 92.00 453,100 41,781,725
05 April 2018 94.00 94.00 88.25 92.75 576,500 52,204,150
04 April 2018 97.25 98.50 91.50 92.00 768,900 71,729,075
03 April 2018 100.00 101.50 97.00 97.00 417,100 41,047,300
02 April 2018 99.00 105.00 98.50 100.00 1,345,500 136,609,000
30 March 2018 98.00 98.50 96.25 98.50 251,900 24,468,325
29 March 2018 97.50 98.00 96.00 98.00 167,200 16,252,375
28 March 2018 97.75 98.25 97.25 98.00 181,000 17,723,100
27 March 2018 98.00 99.00 97.00 98.00 67,600 6,631,950
26 March 2018 97.00 98.00 96.75 98.00 76,700 7,469,850

Remark : Volume from SET main board.