Filter Dates:

Historical price from Nov 01, 2018 to Dec 07, 2018

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(09/11/2018 to 22/11/2018)
79.50 80.00 75.25 76.25 119,236,600 9,222,803,775
Previous 4 weeks
(10/10/2018 to 08/11/2018)
78.25 80.25 71.75 80.00 338,689,200 26,010,457,950

Date Open High Low Close Volume (Shares) Value (Baht)
Daily Historical Data
07/12/2018 79.50 79.75 79.00 79.25 8,687,200 689,591,075
06/12/2018 79.25 79.75 78.75 79.75 20,008,300 1,587,392,475
04/12/2018 80.50 81.25 80.25 81.00 14,992,300 1,211,637,525
03/12/2018 79.50 81.50 79.50 81.00 24,072,100 1,939,541,975
30/11/2018 78.50 79.00 77.75 78.50 10,857,000 851,778,075
29/11/2018 78.75 79.50 78.25 78.50 11,493,600 906,945,650
28/11/2018 77.50 78.75 77.50 78.25 9,473,500 741,545,725
27/11/2018 76.75 77.50 76.50 77.25 11,455,700 882,134,300
26/11/2018 77.50 77.75 76.00 76.50 15,785,800 1,209,800,425
23/11/2018 76.25 78.25 75.25 78.00 13,046,900 1,002,774,975
22/11/2018 77.00 77.25 76.00 76.25 7,727,900 591,937,700
21/11/2018 76.00 77.00 75.25 77.00 17,882,000 1,360,320,725
20/11/2018 77.25 78.25 76.50 76.50 9,981,900 770,899,950
19/11/2018 76.50 77.75 76.25 77.75 7,712,800 594,753,000
16/11/2018 77.00 77.75 76.50 77.00 7,626,200 588,724,525
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
Remark : Volume from SET main board.