Filter Dates:
From / / To / /

Historical price from Nov 01, 2018 to Dec 12, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(13/11/2018 to 26/11/2018)
48.75 51.75 45.50 49.00 123,461,200 6,058,630,725
Previous 4 weeks
(12/10/2018 to 12/11/2018)
50.50 55.50 48.50 49.25 313,530,700 16,255,040,475
Daily Historical Data
12/12/2018 49.00 49.25 47.75 48.25 8,041,400 388,035,275
11/12/2018 49.00 49.50 48.25 48.50 4,958,700 241,888,425
07/12/2018 49.00 49.25 48.50 49.25 4,063,400 199,260,875
06/12/2018 48.50 49.00 48.50 48.75 6,050,700 294,779,100
04/12/2018 50.25 50.50 48.75 49.25 14,427,100 715,685,150
03/12/2018 50.25 50.75 49.50 50.25 14,617,100 732,826,425
30/11/2018 50.50 50.50 49.00 49.25 59,043,800 2,915,315,475
29/11/2018 49.00 51.25 48.75 50.00 26,089,800 1,313,629,450
28/11/2018 49.00 49.00 48.50 48.50 10,019,300 488,295,700
27/11/2018 49.00 49.50 48.25 49.00 13,172,900 644,701,475
26/11/2018 47.75 49.00 47.50 49.00 10,980,200 530,252,950
23/11/2018 47.75 48.25 45.50 47.75 15,500,700 729,593,550
22/11/2018 49.25 49.50 47.25 47.50 10,828,600 524,108,075
21/11/2018 47.00 49.25 46.50 49.00 14,785,300 710,230,000
20/11/2018 50.00 50.25 46.75 47.00 13,670,300 663,941,650
19/11/2018 49.50 50.75 49.50 50.25 8,195,100 411,910,425
16/11/2018 49.75 50.50 49.50 49.75 7,304,900 365,113,975
15/11/2018 51.00 51.75 49.50 49.50 10,808,100 545,476,800
14/11/2018 50.75 51.50 50.25 50.75 14,866,500 757,613,925
13/11/2018 48.75 50.50 48.00 50.00 16,521,500 820,389,375
12/11/2018 50.00 50.25 49.00 49.25 7,793,500 385,608,325
09/11/2018 50.75 51.00 49.50 50.00 14,463,300 725,937,700
08/11/2018 51.75 52.00 51.00 51.25 22,138,500 1,141,778,950
07/11/2018 52.25 53.00 50.75 51.50 27,628,200 1,424,035,275
06/11/2018 54.00 54.50 53.50 53.50 8,570,400 461,752,825
05/11/2018 54.00 55.50 53.50 53.50 21,244,200 1,156,199,400
02/11/2018 52.00 55.00 51.75 54.50 32,912,900 1,767,476,575
01/11/2018 52.25 52.25 50.50 51.25 9,248,500 475,931,750
Remark : Volume from SET main board.