Filter Dates:

Historical price from Mar 02, 2018 to Apr 25, 2018

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(26/03/2018 to 09/04/2018)		 99.25 99.25 92.75 97.50 141,874,000 13,621,066,375
Previous 4 weeks
(23/02/2018 to 23/03/2018)		 94.50 101.00 91.50 98.50 391,769,800 38,069,773,225

Date Open High Low Close Volume (Shares) Value (Baht)
Daily Historical Data
25/04/2018 97.50 98.25 96.50 97.50 23,494,200 2,290,961,625
24/04/2018 99.75 101.00 98.25 98.50 30,812,900 3,068,291,875
23/04/2018 103.00 105.00 99.50 99.50 43,512,000 4,450,370,525
20/04/2018 102.50 104.00 101.50 103.00 28,351,700 2,911,076,550
19/04/2018 98.00 103.00 98.00 102.50 44,499,800 4,480,754,925
18/04/2018 96.50 97.75 96.25 97.75 9,154,400 891,653,775
17/04/2018 96.00 96.75 95.75 96.00 11,944,900 1,147,964,425
12/04/2018 96.50 97.50 96.25 96.75 11,236,500 1,088,071,925
11/04/2018 95.75 96.25 95.00 96.25 11,106,300 1,063,744,100
10/04/2018 98.00 98.00 95.00 95.50 20,939,200 2,005,806,700
09/04/2018 95.75 97.50 95.75 97.50 11,609,700 1,124,660,150
05/04/2018 94.25 96.00 93.75 95.75 14,498,100 1,375,677,575
04/04/2018 95.50 96.75 92.75 92.75 18,643,100 1,755,465,825
03/04/2018 96.00 97.25 95.25 95.75 15,065,700 1,449,792,375
02/04/2018 94.50 96.75 94.50 96.50 11,986,300 1,145,242,475
30/03/2018 95.50 96.00 94.50 94.50 12,848,400 1,221,284,675
29/03/2018 97.00 97.00 94.25 94.75 22,465,700 2,145,942,325
28/03/2018 97.00 98.00 96.50 96.75 11,103,700 1,078,253,050
27/03/2018 99.25 99.25 97.00 97.25 14,296,800 1,399,324,325
26/03/2018 99.25 99.25 98.25 99.00 9,356,500 925,423,600
23/03/2018 97.25 98.50 97.00 98.50 14,554,900 1,425,172,000
22/03/2018 98.00 99.00 97.50 98.00 16,214,000 1,593,092,450
21/03/2018 98.75 99.25 96.25 96.75 18,143,200 1,769,943,475
20/03/2018 97.25 98.50 97.25 98.25 13,518,300 1,323,888,825
19/03/2018 100.50 100.50 97.75 98.00 13,778,900 1,364,279,675
16/03/2018 98.00 100.50 97.50 100.50 31,235,300 3,106,996,925
15/03/2018 96.50 98.50 96.25 98.25 19,424,600 1,894,458,125
14/03/2018 96.00 96.50 95.50 95.50 8,854,500 849,139,750
13/03/2018 96.00 97.25 95.75 96.75 12,537,200 1,211,804,725
12/03/2018 97.00 97.00 95.50 96.25 11,641,700 1,122,635,400
09/03/2018 94.00 95.00 93.25 95.00 15,253,600 1,436,779,550
08/03/2018 93.00 94.00 91.75 93.00 25,862,100 2,405,349,800
07/03/2018 94.50 95.00 91.50 91.50 23,549,000 2,188,019,275
06/03/2018 95.75 97.00 95.25 95.75 14,313,200 1,375,916,475
05/03/2018 96.50 96.75 94.25 95.00 23,065,300 2,198,480,875
02/03/2018 98.75 100.50 98.50 99.00 28,758,800 2,853,040,900
Remark : Volume from SET main board.