Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 01, 2018 to Jul 13, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(15/06/2018 to 28/06/2018)
34.50 36.00 32.25 33.25 74,928,200 2,564,457,400
Previous 4 weeks
(17/05/2018 to 14/06/2018)
36.75 37.50 30.50 34.00 223,026,500 7,604,349,075
Daily Historical Data
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
29/06/2018 33.25 33.50 32.25 33.00 9,391,500 309,744,400
28/06/2018 33.25 34.00 33.00 33.25 5,303,000 177,251,600
27/06/2018 33.25 33.75 32.75 33.00 2,721,800 90,088,925
26/06/2018 32.75 34.00 32.25 33.25 5,257,300 174,014,925
25/06/2018 33.50 34.25 32.75 33.00 4,323,700 144,718,975
22/06/2018 33.50 33.50 32.25 33.50 4,010,300 132,792,825
21/06/2018 34.00 34.25 32.75 33.50 6,359,200 211,813,050
20/06/2018 34.00 34.50 33.25 33.75 6,239,600 211,839,975
19/06/2018 34.75 35.25 32.50 34.00 13,287,600 451,269,825
18/06/2018 35.75 36.00 35.00 35.25 10,062,800 355,462,225
15/06/2018 34.50 36.00 34.50 35.75 17,362,900 615,205,075
14/06/2018 34.00 34.25 33.50 34.00 2,522,300 85,621,500
13/06/2018 34.00 34.50 33.75 34.25 4,344,800 148,267,650
12/06/2018 33.75 34.50 33.75 34.00 3,721,900 127,006,750
11/06/2018 34.00 34.25 33.25 33.75 6,153,600 207,363,100
08/06/2018 34.50 34.50 33.75 34.00 3,467,700 118,068,825
07/06/2018 35.25 35.25 33.75 34.25 13,255,100 457,461,125
06/06/2018 34.25 35.00 33.50 35.00 15,979,700 552,916,875
05/06/2018 32.50 34.25 32.25 34.00 15,163,400 504,196,225
04/06/2018 32.50 33.00 31.50 32.25 11,840,300 382,820,975
01/06/2018 32.00 33.50 31.50 32.00 17,396,400 564,921,275
Remark : Volume from SET main board.