Filter Dates:

Historical price from Jan 03, 2018 to Feb 23, 2018

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(29/01/2018 to 09/02/2018)
97.50 98.25 89.00 91.75 226,529,700 21,213,519,100
Previous 4 weeks
(28/12/2017 to 26/01/2018)
85.25 99.75 84.00 96.50 423,502,300 39,484,199,550

Date Open High Low Close Volume (Shares) Value (Baht)
Daily Historical Data
23/02/2018 94.50 94.75 93.75 94.75 7,768,400 732,513,425
22/02/2018 93.25 96.50 93.25 93.75 38,034,700 3,619,907,700
21/02/2018 93.75 94.00 92.75 93.25 15,912,700 1,485,768,975
20/02/2018 94.25 95.00 93.25 93.50 12,167,700 1,146,904,500
19/02/2018 94.25 95.25 94.00 94.25 17,911,900 1,697,399,950
16/02/2018 92.25 94.25 92.25 93.75 13,541,000 1,267,564,575
15/02/2018 92.00 92.50 91.75 92.50 10,041,900 926,089,025
14/02/2018 92.00 93.00 91.25 91.25 12,449,500 1,145,746,000
13/02/2018 92.50 92.75 91.75 92.00 12,022,500 1,109,896,050
12/02/2018 92.00 92.50 91.50 92.25 12,329,100 1,134,481,750
09/02/2018 89.25 91.75 89.00 91.75 18,704,900 1,697,054,475
08/02/2018 91.50 91.75 89.75 90.25 29,866,200 2,701,628,400
07/02/2018 94.25 94.50 91.25 91.75 26,367,700 2,441,457,475
06/02/2018 91.00 94.00 90.50 93.50 41,215,300 3,789,337,075
05/02/2018 93.00 94.25 92.25 93.50 21,471,800 2,005,397,325
02/02/2018 96.75 97.00 95.00 95.00 15,262,000 1,462,119,400
01/02/2018 96.50 97.00 96.00 96.25 15,011,900 1,449,632,875
31/01/2018 96.25 97.25 96.00 96.25 18,694,800 1,805,293,575
30/01/2018 96.50 97.00 95.25 97.00 24,200,400 2,326,920,450
29/01/2018 97.50 98.25 96.75 97.50 15,734,700 1,534,678,050
26/01/2018 94.50 97.00 93.50 96.50 33,837,200 3,229,155,250
25/01/2018 98.25 99.50 94.25 94.25 51,505,100 4,971,499,125
24/01/2018 99.25 99.50 97.50 98.25 23,373,800 2,299,083,225
23/01/2018 97.00 99.75 97.00 99.75 27,420,000 2,687,963,475
22/01/2018 93.75 96.75 93.75 96.50 20,500,000 1,964,191,100
19/01/2018 94.75 95.00 92.50 94.00 17,018,600 1,595,257,975
18/01/2018 96.00 96.75 95.25 95.25 22,175,900 2,129,146,500
17/01/2018 93.50 94.50 92.50 94.50 16,051,600 1,503,275,825
16/01/2018 93.50 94.75 93.25 93.50 16,923,800 1,591,463,775
15/01/2018 93.00 94.25 93.00 93.00 12,705,500 1,188,186,325
12/01/2018 94.00 94.25 92.25 92.50 14,703,600 1,367,881,250
11/01/2018 92.00 93.25 91.00 92.75 13,749,600 1,269,852,425
10/01/2018 93.50 94.00 92.75 93.00 8,438,400 787,821,875
09/01/2018 90.00 93.50 89.75 93.00 30,868,500 2,839,098,850
08/01/2018 90.50 90.75 89.25 89.25 15,088,200 1,358,234,975
05/01/2018 89.50 90.75 89.00 90.25 23,351,000 2,099,522,250
04/01/2018 87.75 89.50 87.50 89.50 40,109,500 3,554,735,150
03/01/2018 85.00 86.50 85.00 86.25 19,199,900 1,649,196,250
Remark : Volume from SET main board.