Stock Information

Historical Price

Filter Dates:
To
Historical price from 23 April 2018 to 18 July 2018
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(20/06/2018 to 04/07/2018)		 55.50 56.50 46.25 48.00 33,120,900 1,695,637,925
Previous 4 weeks
(22/05/2018 to 19/06/2018)		 53.75 59.75 50.50 55.00 70,621,400 3,909,494,525
Daily Historical Data
18/07/2018 44.75 45.25 42.75 44.00 2,865,300 125,570,725
17/07/2018 45.00 45.50 44.00 44.25 1,500,200 66,869,575
16/07/2018 46.25 46.75 45.00 45.75 1,537,900 70,389,075
13/07/2018 48.00 48.25 46.75 46.75 1,450,700 68,771,175
12/07/2018 46.50 47.75 46.25 47.50 1,845,800 86,835,150
11/07/2018 46.25 48.00 46.00 46.50 2,589,500 120,785,050
10/07/2018 44.25 46.75 42.50 46.50 4,452,000 200,653,100
09/07/2018 45.00 45.25 43.75 43.75 1,936,000 86,369,975
06/07/2018 43.25 45.50 40.75 44.00 6,094,000 261,611,250
05/07/2018 48.00 48.25 43.00 43.25 6,102,200 272,787,725
04/07/2018 48.25 50.75 47.50 48.00 5,585,300 274,565,025
03/07/2018 47.00 49.50 46.75 48.75 4,276,500 205,989,575
29/06/2018 51.25 51.25 46.25 47.00 6,152,100 293,538,075
28/06/2018 51.50 52.50 51.00 51.00 3,299,200 170,491,600
27/06/2018 52.50 53.50 51.25 51.25 1,975,200 103,229,575
26/06/2018 53.50 53.50 52.00 52.50 2,131,200 111,846,125
25/06/2018 53.75 55.00 53.25 53.50 1,597,000 86,309,550
22/06/2018 56.00 56.50 53.75 54.00 2,293,700 126,847,500
21/06/2018 56.00 56.25 55.25 55.25 2,290,400 127,421,775
20/06/2018 55.50 56.00 54.75 56.00 3,520,300 195,399,125
19/06/2018 56.50 57.00 54.75 55.00 4,165,500 231,657,600
18/06/2018 57.50 58.00 56.50 57.25 2,184,500 125,200,825
15/06/2018 59.00 59.00 57.75 58.00 2,043,700 119,264,550
14/06/2018 59.50 59.75 58.50 58.75 4,803,600 282,844,625
13/06/2018 56.25 59.50 56.00 59.00 9,862,300 572,119,425
12/06/2018 57.00 57.00 56.00 56.00 1,339,400 75,533,575
11/06/2018 56.75 57.50 56.00 56.50 3,343,800 190,222,475
08/06/2018 56.00 56.75 55.50 56.50 5,499,700 309,141,825
07/06/2018 52.75 57.00 52.50 56.25 10,508,500 580,571,175
06/06/2018 52.50 53.00 52.25 52.50 1,110,700 58,453,400
05/06/2018 51.75 52.75 51.00 52.75 2,947,600 152,942,925
04/06/2018 52.75 53.25 50.50 51.75 2,586,800 133,912,300
01/06/2018 53.50 53.50 52.50 52.75 1,520,800 80,559,000
31/05/2018 54.00 54.00 53.25 53.50 1,378,100 73,787,175
30/05/2018 52.00 54.25 51.75 54.00 6,236,700 332,494,675
28/05/2018 52.25 53.00 52.25 52.50 1,930,400 101,745,800
25/05/2018 54.25 54.25 51.50 52.25 3,639,800 191,354,100
24/05/2018 53.75 54.50 53.50 53.75 2,164,400 116,837,650
23/05/2018 53.75 54.75 53.25 54.25 2,060,000 111,625,900
22/05/2018 53.75 54.00 53.00 53.75 1,295,100 69,225,525
21/05/2018 52.75 53.75 51.75 53.75 4,150,600 219,447,850
18/05/2018 54.25 54.50 51.75 52.25 4,334,400 228,645,475
17/05/2018 54.25 55.00 54.25 54.50 2,180,400 119,104,700
16/05/2018 54.25 55.25 53.75 54.25 2,531,100 137,596,875
15/05/2018 55.75 55.75 54.25 54.50 1,814,900 99,726,225
14/05/2018 56.00 57.00 55.50 55.75 3,763,100 211,462,700
11/05/2018 54.00 55.00 54.00 55.00 1,493,300 81,673,100
10/05/2018 55.25 55.25 53.75 54.00 1,799,900 97,719,800
09/05/2018 54.50 55.25 54.00 55.00 1,978,900 108,229,550
08/05/2018 56.50 56.50 54.50 54.50 2,370,700 131,130,150
07/05/2018 58.00 58.00 55.75 56.75 2,381,900 135,241,350
04/05/2018 57.50 58.25 57.25 58.00 3,541,600 204,650,075
03/05/2018 54.75 57.75 54.50 57.75 7,766,800 438,978,150
02/05/2018 54.00 55.25 54.00 54.75 2,219,300 121,148,775
30/04/2018 53.75 54.75 53.50 54.00 2,100,500 113,609,375
27/04/2018 54.25 54.75 53.00 53.25 2,705,900 145,265,300
26/04/2018 56.25 57.00 53.50 54.00 6,342,900 346,204,075
25/04/2018 55.00 56.75 54.25 56.50 4,449,900 247,792,125
24/04/2018 56.50 57.00 55.00 55.25 6,398,500 357,861,250
23/04/2018 61.00 61.00 56.00 56.25 11,688,400 674,489,400

Remark : Volume from SET main board.