Historical Price
Filter Dates:
From / / To / /

Historical price from Aug 01, 2018 to Sep 21, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(27/08/2018 to 07/09/2018)
72.50 73.75 69.25 69.75 20,791,000 1,483,913,575
Previous 4 weeks
(25/07/2018 to 24/08/2018)
69.50 74.00 69.00 72.25 50,154,100 3,565,349,650
Daily Historical Data
21/09/2018 69.50 69.75 68.25 68.50 2,771,400 190,876,650
20/09/2018 68.50 69.50 68.00 69.00 2,628,600 181,122,800
19/09/2018 69.00 69.50 68.25 68.50 4,684,500 322,887,050
18/09/2018 66.75 69.25 66.50 69.25 11,174,000 760,757,575
17/09/2018 66.00 67.00 66.00 66.75 3,874,700 257,746,775
14/09/2018 67.25 67.25 66.00 66.25 2,736,900 182,617,800
13/09/2018 66.00 67.00 65.75 66.75 5,604,700 372,322,950
12/09/2018 66.75 67.00 64.00 65.50 7,227,600 472,727,750
11/09/2018 68.50 69.25 66.75 67.50 3,091,000 209,070,725
10/09/2018 69.25 69.75 68.25 68.50 5,539,300 380,192,425
07/09/2018 70.00 70.25 69.25 69.75 3,801,500 265,025,325
06/09/2018 70.00 70.75 69.75 70.75 1,883,300 132,147,300
05/09/2018 71.75 72.50 69.25 70.00 4,356,400 305,768,775
04/09/2018 72.50 73.00 71.75 72.25 994,600 71,915,150
03/09/2018 72.25 73.00 72.25 72.50 483,600 35,062,525
31/08/2018 72.50 73.00 72.25 72.75 674,700 49,043,825
30/08/2018 72.50 73.75 72.50 73.00 2,932,600 214,738,575
29/08/2018 72.25 73.00 71.75 72.25 1,721,400 124,778,725
28/08/2018 72.50 72.50 71.75 72.00 1,671,300 120,478,000
27/08/2018 72.50 73.00 72.25 72.75 2,271,600 164,955,375
24/08/2018 71.50 72.50 71.25 72.25 929,800 66,839,300
23/08/2018 72.50 72.50 71.25 71.50 1,564,900 112,488,075
22/08/2018 71.00 72.50 71.00 72.00 2,076,100 149,133,300
21/08/2018 73.25 73.25 70.75 71.00 4,294,800 308,263,500
20/08/2018 71.75 74.00 71.50 73.00 6,141,300 448,772,075
17/08/2018 72.00 72.00 70.75 71.50 1,209,500 86,336,225
16/08/2018 70.00 72.00 69.75 71.25 3,216,100 228,009,975
15/08/2018 70.00 70.50 69.50 69.50 1,681,000 117,462,075
14/08/2018 70.00 70.50 69.50 70.00 1,296,300 90,752,925
10/08/2018 72.25 72.25 70.50 70.75 1,872,100 133,161,125
09/08/2018 71.75 72.75 71.50 72.00 5,507,300 397,321,050
08/08/2018 69.75 72.25 69.75 71.50 4,420,200 314,544,550
07/08/2018 70.75 70.75 69.00 70.00 2,819,400 197,138,200
06/08/2018 70.25 70.75 69.75 70.25 1,793,900 125,941,950
03/08/2018 69.25 70.50 69.25 70.25 2,405,300 168,379,900
02/08/2018 70.00 70.00 69.00 69.25 990,500 68,740,500
01/08/2018 69.25 70.25 69.00 70.25 2,309,700 161,559,400

Remark : Volume from SET main board.