Filter Dates:

Historical price from Oct 02, 2017 to Nov 20, 2017

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(20/10/2017 to 06/11/2017)
79.00 82.25 76.25 77.50 139,924,900 11,073,411,175
Previous 4 weeks
(21/09/2017 to 19/10/2017)
79.50 83.25 76.50 79.25 266,372,500 21,378,757,950

Date Open High Low Close Volume (Shares) Value (Baht)
Daily Historical Data
20/11/2017 79.00 79.50 78.50 78.50 7,640,400 603,438,875
17/11/2017 78.50 79.25 78.25 78.75 8,326,400 654,846,375
16/11/2017 79.25 79.50 78.00 78.00 9,253,000 726,262,600
15/11/2017 80.25 80.25 79.25 79.25 14,270,500 1,137,449,400
14/11/2017 79.75 80.50 79.25 80.00 20,055,500 1,606,190,225
13/11/2017 79.25 79.75 78.50 79.50 9,448,700 749,959,175
10/11/2017 80.25 80.75 79.00 79.00 15,743,600 1,256,461,550
09/11/2017 81.25 81.75 80.00 80.00 27,638,400 2,235,309,700
08/11/2017 78.50 80.50 78.25 80.25 31,479,900 2,513,469,275
07/11/2017 77.75 78.50 77.50 78.00 12,215,700 953,913,825
06/11/2017 78.25 78.50 76.75 77.50 17,140,400 1,324,761,150
03/11/2017 77.50 79.00 77.25 78.75 7,452,200 582,549,925
02/11/2017 77.75 78.00 76.25 77.50 23,441,100 1,810,748,200
01/11/2017 80.50 80.50 78.00 78.25 19,188,000 1,513,714,700
31/10/2017 80.50 81.25 80.00 80.00 9,440,100 759,573,000
30/10/2017 81.25 81.50 80.25 80.50 11,010,600 887,739,000
27/10/2017 80.50 81.50 80.25 81.00 9,289,100 752,823,475
25/10/2017 81.50 82.25 80.00 80.00 15,228,500 1,231,745,950
24/10/2017 79.25 81.00 79.25 81.00 13,517,400 1,085,368,350
20/10/2017 79.00 80.00 78.25 79.50 14,217,500 1,124,387,425
19/10/2017 81.25 82.00 79.00 79.25 26,683,500 2,135,168,350
18/10/2017 81.50 82.25 81.25 82.00 6,876,300 562,980,650
17/10/2017 82.00 82.50 81.25 81.50 11,228,200 918,317,575
16/10/2017 81.75 82.50 81.50 82.25 14,775,500 1,214,654,200
12/10/2017 82.25 82.50 81.00 81.25 15,765,600 1,286,203,200
11/10/2017 83.00 83.00 82.25 82.75 10,689,200 882,732,700
10/10/2017 82.50 83.00 81.50 82.50 13,108,400 1,079,592,825
09/10/2017 83.00 83.25 81.75 82.25 15,608,500 1,287,053,375
06/10/2017 80.50 83.00 80.25 82.75 27,482,100 2,251,386,600
05/10/2017 79.25 80.50 79.00 80.25 12,174,600 973,683,525
04/10/2017 80.50 80.75 78.75 79.00 15,590,300 1,241,084,250
03/10/2017 79.25 80.00 78.75 80.00 9,646,600 767,526,525
02/10/2017 77.75 79.50 77.50 79.25 16,623,500 1,310,722,700
Remark : Volume from SET main board.