Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 03, 2018 to Aug 14, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(13/07/2018 to 26/07/2018)
37.25 39.25 35.00 38.75 85,588,700 3,183,187,275
Previous 4 weeks
(14/06/2018 to 12/07/2018)
34.00 37.25 32.25 37.00 158,405,200 5,479,940,125
Daily Historical Data
14/08/2018 39.75 40.00 39.25 39.75 5,852,400 232,274,950
10/08/2018 40.00 40.25 39.25 39.75 6,797,700 270,362,925
09/08/2018 39.25 40.50 39.00 40.00 7,683,000 307,692,925
08/08/2018 39.25 39.50 38.50 39.00 9,827,800 383,386,400
07/08/2018 39.25 39.50 38.50 39.25 5,136,700 200,386,025
06/08/2018 40.00 40.00 39.00 39.25 4,300,200 170,124,725
03/08/2018 39.25 40.25 39.00 40.00 6,007,300 239,089,750
02/08/2018 39.50 40.00 38.50 38.75 8,285,200 322,875,100
01/08/2018 40.00 40.50 39.50 39.75 5,036,300 201,184,700
31/07/2018 39.00 40.25 38.75 40.25 13,271,000 527,192,600
26/07/2018 38.75 39.25 38.00 38.75 8,847,200 343,124,025
25/07/2018 37.00 38.75 37.00 38.50 9,912,000 376,610,050
24/07/2018 37.50 37.75 36.25 37.00 10,824,400 398,501,925
23/07/2018 37.50 37.75 37.00 37.50 4,521,900 169,174,350
20/07/2018 37.75 37.75 37.00 37.75 6,331,700 238,085,200
19/07/2018 37.25 37.50 36.75 37.50 5,433,000 201,699,425
18/07/2018 36.25 37.00 36.25 36.75 4,413,900 161,732,150
17/07/2018 36.00 37.00 35.00 36.00 14,990,300 539,311,575
16/07/2018 37.50 37.75 35.75 36.00 9,522,900 349,078,600
13/07/2018 37.25 38.00 37.00 37.75 10,791,400 405,869,975
12/07/2018 35.75 37.25 35.75 37.00 11,218,300 411,823,375
11/07/2018 35.75 36.50 35.25 35.75 11,579,100 417,282,525
10/07/2018 35.00 36.00 34.50 35.75 11,173,900 397,060,850
09/07/2018 35.00 35.00 34.25 34.75 2,237,900 77,580,600
06/07/2018 34.50 35.50 33.75 34.75 8,238,100 287,561,475
05/07/2018 35.00 35.25 34.25 34.50 5,512,500 190,673,725
04/07/2018 33.25 35.25 33.00 35.00 16,107,600 556,187,950
03/07/2018 33.00 33.50 32.75 33.00 5,495,800 181,946,325
Remark : Volume from SET main board.