Filter Dates:

Historical price from Aug 01, 2018 to Sep 19, 2018

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(23/08/2018 to 05/09/2018)
82.25 83.50 78.75 78.75 207,692,600 16,901,572,125
Previous 4 weeks
(23/07/2018 to 22/08/2018)
78.75 86.25 78.75 82.00 411,109,200 33,932,004,300

Date Open High Low Close Volume (Shares) Value (Baht)
Daily Historical Data
19/09/2018 82.50 82.75 81.50 81.75 24,155,600 1,983,231,525
18/09/2018 80.25 82.00 79.75 82.00 24,759,700 2,010,301,625
17/09/2018 80.00 81.00 79.75 80.25 8,935,900 716,878,175
14/09/2018 80.50 81.50 80.00 80.75 17,332,200 1,400,587,100
13/09/2018 78.00 80.50 78.00 80.00 28,670,100 2,277,446,125
12/09/2018 77.25 77.75 76.50 77.50 20,538,600 1,584,302,950
11/09/2018 78.75 79.25 77.00 77.00 20,095,200 1,567,607,150
10/09/2018 78.75 79.25 78.25 79.00 8,038,000 632,896,075
07/09/2018 78.25 79.50 78.00 78.50 13,606,400 1,071,164,625
06/09/2018 78.25 78.75 77.25 78.50 24,255,600 1,895,235,375
05/09/2018 80.00 80.25 78.75 78.75 26,257,100 2,083,180,075
04/09/2018 81.75 81.75 80.25 80.25 22,149,900 1,788,261,500
03/09/2018 81.50 82.50 81.25 81.75 9,667,500 790,308,600
31/08/2018 81.50 82.00 81.25 81.75 11,630,300 948,890,425
30/08/2018 83.25 83.50 82.75 83.25 22,819,100 1,897,100,800
29/08/2018 82.00 83.25 81.75 83.25 24,081,100 1,991,305,700
28/08/2018 81.25 82.50 81.25 81.75 24,263,700 1,986,227,150
27/08/2018 80.75 81.25 80.50 80.75 15,082,600 1,218,602,450
24/08/2018 80.75 81.00 80.00 80.50 18,887,100 1,518,961,700
23/08/2018 82.25 82.50 80.75 81.25 32,854,200 2,678,733,725
22/08/2018 82.00 83.00 81.75 82.00 18,515,700 1,526,562,300
21/08/2018 81.75 82.50 81.25 81.75 19,049,600 1,559,084,350
20/08/2018 82.50 82.75 81.25 81.50 18,060,800 1,477,925,900
17/08/2018 81.25 82.50 81.00 81.75 22,214,400 1,819,653,650
16/08/2018 81.50 82.00 79.75 80.75 25,235,100 2,032,932,025
15/08/2018 81.75 81.75 81.00 81.50 15,146,200 1,232,385,175
14/08/2018 81.25 82.50 80.75 82.00 21,693,400 1,771,465,675
10/08/2018 83.50 83.75 82.00 82.00 20,937,800 1,732,588,625
09/08/2018 83.75 85.00 83.50 83.75 22,470,600 1,893,738,625
08/08/2018 84.25 84.75 83.25 84.00 13,707,800 1,151,974,425
07/08/2018 83.75 84.50 83.25 84.25 16,241,800 1,364,975,200
06/08/2018 85.00 85.75 83.00 83.25 18,032,200 1,515,563,275
03/08/2018 84.50 86.25 84.00 84.50 20,187,900 1,714,840,425
02/08/2018 84.25 85.50 83.75 85.00 30,168,700 2,552,900,100
01/08/2018 82.50 84.75 81.75 84.50 32,686,200 2,728,520,825
Remark : Volume from SET main board.