Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 01, 2018 to Sep 24, 2018

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(28/08/2018 to 10/09/2018)
15.90 16.60 15.30 15.70 111,775,000 2,262,943,020
Previous 4 weeks
(26/07/2018 to 27/08/2018)
15.60 16.80 14.40 15.60 147,132,800 2,262,943,020
Daily Historical Data
24/09/2018 17.10 17.20 16.70 16.80 23,371,600 395,524,280
21/09/2018 16.80 17.30 16.60 17.30 60,910,500 1,036,430,780
20/09/2018 16.00 16.60 15.90 16.40 45,885,200 749,210,920
19/09/2018 15.90 16.30 15.80 15.80 31,280,800 501,906,470
18/09/2018 15.60 16.00 15.50 15.70 13,879,600 218,868,570
17/09/2018 15.70 15.90 15.50 15.70 8,968,000 140,458,420
14/09/2018 15.90 15.90 15.60 15.70 4,922,700 77,596,710
13/09/2018 16.00 16.10 15.80 15.80 13,347,100 212,184,960
12/09/2018 15.90 15.90 15.50 15.70 3,634,800 57,212,510
11/09/2018 15.80 16.40 15.80 15.80 18,118,600 291,736,520
10/09/2018 15.50 15.80 15.40 15.70 4,693,200 73,381,470
07/09/2018 15.60 15.70 15.30 15.50 3,225,200 49,977,370
06/09/2018 15.50 15.80 15.30 15.70 8,389,500 130,397,830
05/09/2018 16.60 16.60 15.50 15.50 18,121,000 288,845,530
04/09/2018 16.30 16.60 16.20 16.50 16,560,500 272,098,720
03/09/2018 15.90 16.20 15.90 16.20 16,448,200 264,307,530
31/08/2018 15.50 15.90 15.30 15.70 9,900,800 155,165,620
30/08/2018 15.70 15.80 15.40 15.50 5,435,200 84,624,140
29/08/2018 15.40 15.80 15.40 15.70 8,791,000 137,407,880
28/08/2018 15.90 15.90 15.40 15.40 20,210,400 316,557,470
27/08/2018 14.60 15.70 14.60 15.60 29,332,800 446,266,750
24/08/2018 14.50 14.70 14.40 14.60 2,512,200 36,574,270
23/08/2018 14.50 14.70 14.40 14.50 1,650,000 23,909,930
22/08/2018 14.50 14.70 14.50 14.60 1,654,200 24,113,130
21/08/2018 14.80 14.80 14.40 14.50 3,428,800 49,961,030
20/08/2018 14.80 15.10 14.70 14.80 6,249,300 92,945,480
17/08/2018 14.80 15.00 14.60 14.60 5,783,200 85,316,120
16/08/2018 14.80 14.80 14.40 14.60 7,245,100 105,662,860
15/08/2018 15.10 15.20 14.50 14.60 4,554,000 66,962,110
14/08/2018 14.70 15.20 14.60 15.10 5,123,700 76,620,140
10/08/2018 15.80 15.80 14.50 14.80 14,632,200 219,375,870
09/08/2018 15.90 15.90 15.60 15.70 2,620,000 41,275,990
08/08/2018 15.70 15.90 15.60 15.90 3,898,500 61,542,600
07/08/2018 15.50 15.90 15.50 15.60 3,362,600 52,507,750
06/08/2018 16.10 16.80 15.40 15.40 15,155,500 244,833,690
03/08/2018 16.00 16.20 15.80 15.90 3,050,800 48,784,480
02/08/2018 16.00 16.20 15.80 15.90 5,405,300 86,364,550
01/08/2018 15.70 16.30 15.50 16.00 10,440,900 167,069,460

Remark : Volume from SET main board.