Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 03, 2018 to Oct 16, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(18/09/2018 to 01/10/2018)
41.50 49.75 41.25 48.25 115,999,400 5,323,430,625
Previous 4 weeks
(21/08/2018 to 17/09/2018)
40.50 43.50 39.00 41.50 151,875,100 6,233,669,000
Daily Historical Data
16/10/2018 53.25 54.00 51.25 52.75 26,705,600 1,398,788,975
12/10/2018 50.50 53.00 50.00 52.75 14,199,500 734,119,500
11/10/2018 49.00 50.25 48.75 50.00 16,645,600 824,061,300
10/10/2018 49.75 51.25 49.25 51.25 10,212,700 514,390,150
09/10/2018 51.50 51.75 48.50 49.00 16,447,000 814,771,150
08/10/2018 52.00 52.00 50.00 51.00 11,570,900 587,261,725
05/10/2018 50.25 51.75 50.00 51.50 10,004,000 512,103,150
04/10/2018 51.75 53.00 49.25 50.25 27,347,500 1,395,847,175
03/10/2018 50.50 54.25 50.50 51.75 34,534,400 1,806,077,900
02/10/2018 48.25 49.75 48.25 48.75 24,038,700 1,178,746,975
01/10/2018 48.25 49.00 47.75 48.25 16,076,800 778,671,625
28/09/2018 46.50 49.75 46.50 48.25 39,341,500 1,896,408,875
27/09/2018 44.00 45.50 43.50 45.25 14,956,300 667,764,075
26/09/2018 43.25 44.50 43.25 44.00 7,412,700 326,660,275
25/09/2018 43.25 44.00 43.00 43.00 2,679,100 116,316,275
24/09/2018 43.50 43.75 43.00 43.00 2,886,600 125,321,375
21/09/2018 43.50 44.50 43.25 43.50 5,423,000 237,690,150
20/09/2018 43.75 44.00 43.50 43.50 3,373,200 147,284,925
19/09/2018 42.25 44.25 42.25 43.50 16,783,900 729,689,100
18/09/2018 41.50 42.50 41.25 42.25 7,066,300 297,623,950
17/09/2018 42.50 43.50 41.00 41.50 13,075,600 551,228,825
14/09/2018 42.50 42.75 41.50 42.50 13,679,100 576,847,950
13/09/2018 40.25 42.25 40.25 42.00 15,106,800 628,613,300
12/09/2018 39.75 40.25 39.50 39.75 4,490,700 179,044,650
11/09/2018 40.00 40.25 39.50 39.75 6,314,400 252,168,800
10/09/2018 40.50 40.50 39.50 39.75 6,170,200 245,590,375
07/09/2018 39.00 40.50 39.00 40.00 6,417,700 256,805,850
06/09/2018 40.50 41.00 39.00 39.50 9,764,700 388,688,625
05/09/2018 40.00 40.75 40.00 40.50 5,512,600 222,410,700
04/09/2018 41.75 42.00 40.50 40.50 10,690,400 437,788,450
03/09/2018 41.75 42.25 41.50 41.75 5,777,500 241,896,025
Remark : Volume from SET main board.