Historical Price

 

Filter Dates:

  14 September 2018 To 12 December 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
( 13 November 2018 To 26 November 2018 )
31.00 33.25 27.50 28.00 10,972,600 332,738,575
Previous 4 weeks
( 12 October 2018 To 12 November 2018 )
42.50 43.00 25.50 31.25 80,527,200 2,441,373,100

Date Open High Low Close Volume (Share) Value (Baht)
Daily historical data
12 December 2018 26.00 26.25 25.50 25.50 377,500 9,729,850
11 December 2018 25.75 26.00 25.50 25.75 605,700 15,628,775
07 December 2018 26.75 26.75 25.75 25.75 1,565,100 40,941,350
06 December 2018 26.75 27.00 26.50 26.50 1,321,000 35,192,475
04 December 2018 27.25 27.75 26.75 27.00 2,869,500 78,301,725
03 December 2018 27.50 27.75 27.00 27.25 1,855,300 50,887,075
30 November 2018 27.75 27.75 27.00 27.00 1,255,800 34,156,475
29 November 2018 28.50 28.50 27.50 27.50 2,013,600 56,119,400
28 November 2018 28.25 28.75 27.75 28.25 2,630,100 74,317,475
27 November 2018 28.25 29.50 27.75 27.75 2,065,700 58,626,950
26 November 2018 28.75 28.75 27.50 28.00 1,253,600 35,208,900
23 November 2018 28.25 29.00 28.00 28.50 1,196,100 33,931,175
22 November 2018 29.75 30.25 28.00 28.25 976,300 28,231,850
21 November 2018 29.25 30.00 28.75 29.75 817,100 24,190,275
20 November 2018 30.25 30.50 28.75 29.00 621,900 18,422,475
19 November 2018 31.00 31.50 30.00 30.25 697,000 21,257,825
16 November 2018 31.00 32.50 30.75 30.75 1,513,600 47,593,600
15 November 2018 31.50 31.75 30.75 31.00 472,500 14,760,925
14 November 2018 32.75 33.00 31.00 31.25 1,599,100 50,299,500
13 November 2018 31.00 33.25 30.75 32.75 1,825,400 58,842,050
12 November 2018 32.50 33.00 30.75 31.25 1,786,100 56,713,900
09 November 2018 31.75 32.25 30.50 32.00 2,149,500 67,700,325
08 November 2018 28.00 31.75 28.00 31.75 5,581,100 168,295,300
07 November 2018 28.50 31.25 28.25 31.00 4,142,000 123,120,550
06 November 2018 30.50 31.00 28.00 28.25 4,628,600 136,304,875
05 November 2018 31.00 32.00 30.00 30.00 2,455,000 75,782,550
02 November 2018 31.50 31.50 30.50 31.00 2,617,000 81,259,200
01 November 2018 28.25 32.00 28.00 31.00 11,397,300 348,518,525
31 October 2018 27.00 28.50 27.00 27.75 4,495,400 124,880,225
30 October 2018 27.00 27.50 26.50 26.75 1,181,300 31,826,300
29 October 2018 28.75 29.25 25.50 27.00 4,487,900 121,852,450
26 October 2018 29.50 29.50 28.50 28.75 1,447,800 42,096,200
25 October 2018 27.50 30.25 27.50 29.50 3,425,300 100,264,850
24 October 2018 27.25 28.25 27.00 28.00 2,658,500 73,365,750
22 October 2018 29.75 30.75 27.50 28.00 6,906,600 203,229,500
19 October 2018 33.75 35.00 28.00 29.00 15,232,700 464,447,475
18 October 2018 38.50 38.50 33.50 34.00 3,154,900 111,554,025
17 October 2018 41.25 41.25 38.00 38.25 2,099,100 81,957,750
16 October 2018 43.00 43.00 40.25 40.50 580,400 23,901,350
12 October 2018 42.50 43.00 42.50 43.00 100,700 4,302,000
11 October 2018 42.75 43.00 41.50 42.50 344,600 14,576,025
10 October 2018 44.00 44.50 43.00 43.50 458,400 19,987,625
09 October 2018 45.00 45.00 43.25 43.50 228,100 10,021,375
08 October 2018 45.25 45.50 43.00 43.00 578,800 25,498,500
05 October 2018 46.00 46.50 45.25 45.25 214,200 9,776,725
04 October 2018 47.00 47.00 45.25 46.00 517,700 23,901,125
03 October 2018 47.25 47.50 46.50 46.75 213,900 10,052,175
02 October 2018 47.50 47.75 46.50 46.75 469,900 22,084,000
01 October 2018 48.00 48.00 47.50 47.50 136,900 6,537,650
28 September 2018 48.50 48.50 47.75 47.75 206,000 9,900,300
27 September 2018 47.50 48.75 47.25 48.25 986,100 47,500,575
26 September 2018 47.75 47.75 47.00 47.25 221,500 10,503,550
25 September 2018 47.75 48.50 47.00 47.25 562,400 26,671,650
24 September 2018 48.50 48.50 47.75 47.75 305,700 14,704,150
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

Remark : Volume from SET main board.