Filter Dates:

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

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(15/06/2018 to 28/06/2018)
83.75 84.75 76.00 76.25 249,390,900 20,110,400,675
Previous 4 weeks
(17/05/2018 to 14/06/2018)
93.75 97.25 83.25 83.75 323,008,400 29,050,937,750

Date Open High Low Close Volume (Shares) Value (Baht)
Daily Historical Data
13/07/2018 77.50 77.75 76.25 76.25 13,672,100 1,049,703,200
12/07/2018 77.25 79.25 77.00 77.50 23,054,600 1,799,061,125
11/07/2018 76.50 77.75 76.50 77.50 24,000,000 1,851,086,200
10/07/2018 74.00 78.50 73.75 78.00 37,667,600 2,869,039,300
09/07/2018 75.00 75.25 73.00 73.50 13,975,300 1,031,804,225
06/07/2018 72.00 75.00 71.50 74.00 39,350,600 2,898,219,700
05/07/2018 73.00 73.25 71.25 72.00 19,163,700 1,380,047,900
04/07/2018 73.75 74.00 72.50 73.50 20,533,800 1,505,238,375
03/07/2018 70.75 74.75 70.00 74.25 59,992,700 4,373,151,650
29/06/2018 76.75 77.75 71.75 73.00 54,563,700 4,041,332,275
28/06/2018 79.25 79.50 76.00 76.25 25,930,300 2,003,565,525
27/06/2018 80.25 80.75 78.50 79.00 24,886,600 1,976,655,950
26/06/2018 78.00 79.75 77.50 79.50 17,217,100 1,357,836,150
25/06/2018 81.75 82.50 78.00 78.00 27,693,700 2,220,841,700
22/06/2018 80.75 82.75 80.25 81.25 17,445,200 1,419,116,925
21/06/2018 83.25 83.50 79.75 80.25 29,236,400 2,371,642,475
20/06/2018 81.00 83.75 80.50 83.75 29,535,800 2,433,277,975
19/06/2018 80.00 81.75 79.00 79.75 33,979,800 2,733,843,125
18/06/2018 82.75 83.00 80.25 80.25 20,507,300 1,669,071,800
15/06/2018 83.75 84.75 83.00 83.50 22,958,700 1,924,549,050
14/06/2018 86.00 86.25 83.25 83.75 33,708,500 2,837,573,925
13/06/2018 87.25 87.25 86.25 86.50 12,585,600 1,090,881,850
12/06/2018 87.75 88.50 87.50 87.50 8,506,300 747,454,100
11/06/2018 89.00 89.25 87.25 87.75 12,278,700 1,078,242,150
08/06/2018 90.00 90.25 89.00 89.50 7,908,000 709,567,400
07/06/2018 90.00 91.25 89.50 89.75 19,839,000 1,791,975,300
06/06/2018 88.75 89.50 88.00 88.25 11,575,500 1,027,249,200
05/06/2018 86.50 88.50 86.00 88.25 14,319,000 1,249,082,825
04/06/2018 87.00 87.25 86.00 86.00 12,932,600 1,119,661,575
01/06/2018 89.00 89.25 87.00 87.00 11,907,400 1,044,918,475
Remark : Volume from SET main board.