Filter Dates:

Historical price from Oct 01, 2018 to Nov 15, 2018

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(18/10/2018 to 01/11/2018)
78.00 78.25 71.75 76.75 165,542,200 12,501,135,025
Previous 4 weeks
(19/09/2018 to 17/10/2018)
82.50 82.75 76.50 78.50 374,274,800 29,982,434,575

Date Open High Low Close Volume (Shares) Value (Baht)
Daily Historical Data
15/11/2018 76.25 77.75 76.25 76.75 11,985,100 923,527,000
14/11/2018 78.00 78.00 76.00 76.25 22,111,700 1,699,131,850
13/11/2018 77.25 79.00 77.00 79.00 12,950,200 1,012,007,225
12/11/2018 79.00 79.25 78.50 78.75 7,237,800 571,112,900
09/11/2018 79.50 80.00 78.25 79.00 14,021,000 1,110,388,900
08/11/2018 79.50 80.25 79.00 80.00 26,242,300 2,094,038,500
07/11/2018 78.25 78.50 77.50 78.50 18,563,300 1,448,223,900
06/11/2018 77.75 78.75 77.50 77.50 14,861,100 1,160,154,925
05/11/2018 77.00 77.50 76.50 77.25 8,467,900 652,053,325
02/11/2018 77.50 78.00 77.25 77.75 10,632,200 825,500,100
01/11/2018 77.25 78.25 76.50 76.75 16,484,700 1,275,209,025
31/10/2018 76.00 77.50 75.50 77.25 14,578,000 1,118,647,325
30/10/2018 75.50 76.25 74.75 75.00 11,721,900 884,740,625
29/10/2018 75.00 76.25 74.75 75.50 9,750,000 737,649,475
26/10/2018 75.50 75.75 74.25 74.75 15,806,300 1,184,112,575
25/10/2018 72.25 76.00 71.75 76.00 36,999,200 2,719,838,425
24/10/2018 75.75 75.75 73.75 74.25 23,944,300 1,787,950,300
22/10/2018 76.75 77.50 76.25 77.00 10,558,800 813,002,525
19/10/2018 77.00 77.25 76.25 76.50 14,385,900 1,102,579,950
18/10/2018 78.00 78.25 77.00 77.00 11,313,100 877,404,800
17/10/2018 78.00 78.75 77.75 78.50 13,778,000 1,079,196,000
16/10/2018 77.75 78.25 77.00 77.25 13,384,500 1,037,788,300
12/10/2018 77.50 78.00 77.25 77.75 9,443,000 733,143,325
11/10/2018 77.25 77.50 76.50 77.00 38,167,900 2,938,901,825
10/10/2018 78.25 79.50 78.00 79.50 19,606,800 1,540,322,725
09/10/2018 78.50 79.25 77.50 77.75 23,842,400 1,865,671,075
08/10/2018 80.50 81.00 78.25 78.25 31,457,000 2,495,933,125
05/10/2018 81.25 81.25 80.50 80.75 10,516,700 850,858,625
04/10/2018 81.75 82.50 81.00 81.50 17,554,000 1,433,419,375
03/10/2018 81.25 82.50 80.50 82.00 23,330,900 1,906,829,700
02/10/2018 81.75 82.50 80.75 80.75 24,031,400 1,962,338,175
01/10/2018 81.75 82.00 81.25 81.75 8,242,900 672,956,500
Remark : Volume from SET main board.