Stock Information
Historical Price
Historical price from 23 January 2018 to 20 April 2018
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (21/03/2018 to 03/04/2018) |
62.50 | 66.00 | 61.00 | 63.00 | 29,147,000 | 1,855,912,625 |
| Previous 4 weeks (20/02/2018 to 20/03/2018) |
77.25 | 77.25 | 59.50 | 62.25 | 127,250,400 | 8,154,217,500 |
| Daily Historical Data | ||||||
| 20/04/2018 | 61.75 | 62.50 | 61.00 | 61.00 | 3,255,000 | 200,547,250 |
| 19/04/2018 | 61.75 | 63.00 | 61.50 | 61.75 | 2,616,200 | 162,367,025 |
| 18/04/2018 | 61.50 | 62.00 | 61.25 | 61.50 | 803,500 | 49,469,400 |
| 17/04/2018 | 62.00 | 62.75 | 61.00 | 61.25 | 1,305,300 | 80,456,625 |
| 12/04/2018 | 61.50 | 62.50 | 61.25 | 62.00 | 1,410,600 | 87,247,775 |
| 11/04/2018 | 62.50 | 63.25 | 61.50 | 61.50 | 1,830,500 | 113,805,275 |
| 10/04/2018 | 61.75 | 62.25 | 61.50 | 62.25 | 1,723,600 | 106,891,450 |
| 09/04/2018 | 61.75 | 62.25 | 61.00 | 61.50 | 1,281,300 | 78,834,275 |
| 05/04/2018 | 62.00 | 62.50 | 60.50 | 61.50 | 2,500,900 | 153,747,025 |
| 04/04/2018 | 63.25 | 63.75 | 61.50 | 61.50 | 2,253,000 | 140,769,000 |
| 03/04/2018 | 64.50 | 64.50 | 62.75 | 63.00 | 2,365,900 | 150,491,950 |
| 02/04/2018 | 63.50 | 65.00 | 63.50 | 65.00 | 2,503,000 | 161,434,950 |
| 30/03/2018 | 62.50 | 64.25 | 62.25 | 63.75 | 3,599,000 | 227,581,300 |
| 29/03/2018 | 63.25 | 64.25 | 62.00 | 62.00 | 3,709,200 | 233,695,325 |
| 28/03/2018 | 65.00 | 65.25 | 62.25 | 62.75 | 3,063,500 | 195,252,050 |
| 27/03/2018 | 63.75 | 66.00 | 63.75 | 64.75 | 7,030,400 | 458,406,250 |
| 26/03/2018 | 62.00 | 63.00 | 61.50 | 63.00 | 1,517,900 | 94,571,600 |
| 23/03/2018 | 61.00 | 62.50 | 61.00 | 62.50 | 1,858,900 | 114,442,975 |
| 22/03/2018 | 63.25 | 63.25 | 61.50 | 61.75 | 1,492,000 | 93,061,300 |
| 21/03/2018 | 62.50 | 64.00 | 62.50 | 63.00 | 2,007,200 | 126,974,925 |
| 20/03/2018 | 61.75 | 62.75 | 61.50 | 62.25 | 1,418,900 | 88,287,350 |
| 19/03/2018 | 62.75 | 63.00 | 62.00 | 62.25 | 1,398,500 | 87,286,675 |
| 16/03/2018 | 63.75 | 63.75 | 62.25 | 63.00 | 2,509,700 | 158,113,850 |
| 15/03/2018 | 65.25 | 65.25 | 63.50 | 63.50 | 2,615,400 | 167,860,250 |
| 14/03/2018 | 64.25 | 66.50 | 64.00 | 65.25 | 5,307,500 | 346,560,475 |
| 13/03/2018 | 62.00 | 64.50 | 61.75 | 64.50 | 3,232,100 | 204,018,950 |
| 12/03/2018 | 61.50 | 62.25 | 61.25 | 62.00 | 2,353,400 | 145,277,550 |
| 09/03/2018 | 62.50 | 62.50 | 60.50 | 61.00 | 1,817,700 | 111,274,125 |
| 08/03/2018 | 62.00 | 63.25 | 61.50 | 61.50 | 2,566,100 | 159,401,275 |
| 07/03/2018 | 63.25 | 63.50 | 61.00 | 62.00 | 5,275,800 | 326,904,075 |
| 06/03/2018 | 64.50 | 65.50 | 63.50 | 64.00 | 3,197,000 | 206,814,725 |
| 05/03/2018 | 64.50 | 65.50 | 62.50 | 63.75 | 2,851,200 | 182,538,650 |
| 02/03/2018 | 65.50 | 66.00 | 64.25 | 64.25 | 4,156,400 | 271,164,450 |
| 28/02/2018 | 62.00 | 66.75 | 61.75 | 66.00 | 11,008,000 | 715,289,150 |
| 27/02/2018 | 61.75 | 63.50 | 61.50 | 61.75 | 6,286,400 | 391,783,625 |
| 26/02/2018 | 63.25 | 63.50 | 60.50 | 61.25 | 8,527,500 | 526,979,600 |
| 23/02/2018 | 61.00 | 63.75 | 60.00 | 63.25 | 11,394,500 | 709,069,075 |
| 22/02/2018 | 65.00 | 67.50 | 59.50 | 59.75 | 38,060,000 | 2,391,940,625 |
| 21/02/2018 | 75.25 | 75.25 | 69.50 | 69.50 | 10,760,300 | 772,603,300 |
| 20/02/2018 | 77.25 | 77.25 | 75.25 | 75.25 | 2,514,000 | 191,049,725 |
| 19/02/2018 | 77.00 | 77.50 | 76.00 | 76.00 | 1,769,200 | 135,454,850 |
| 16/02/2018 | 76.50 | 77.25 | 76.25 | 77.00 | 1,689,000 | 129,845,900 |
| 15/02/2018 | 76.25 | 76.50 | 75.25 | 76.25 | 1,795,900 | 136,407,200 |
| 14/02/2018 | 76.25 | 76.75 | 75.75 | 76.00 | 1,582,000 | 120,566,025 |
| 13/02/2018 | 77.50 | 78.25 | 76.00 | 76.00 | 2,287,700 | 176,161,900 |
| 12/02/2018 | 76.50 | 78.00 | 76.25 | 77.50 | 3,316,500 | 256,395,400 |
| 09/02/2018 | 75.00 | 76.75 | 74.75 | 76.00 | 3,073,200 | 233,255,950 |
| 08/02/2018 | 75.75 | 77.25 | 75.25 | 75.75 | 3,384,600 | 257,617,150 |
| 07/02/2018 | 77.50 | 77.50 | 75.50 | 75.75 | 5,285,900 | 404,807,975 |
| 06/02/2018 | 75.25 | 76.50 | 73.75 | 76.50 | 8,111,400 | 608,647,675 |
| 05/02/2018 | 78.00 | 79.25 | 77.50 | 77.50 | 7,624,600 | 596,078,475 |
| 02/02/2018 | 81.25 | 81.50 | 80.25 | 80.25 | 2,100,200 | 169,686,025 |
| 01/02/2018 | 82.50 | 82.50 | 81.00 | 81.25 | 2,471,500 | 201,786,200 |
| 31/01/2018 | 82.00 | 82.75 | 81.75 | 82.50 | 1,155,600 | 95,081,400 |
| 30/01/2018 | 82.25 | 82.50 | 81.50 | 82.25 | 1,554,000 | 127,464,500 |
| 29/01/2018 | 82.75 | 83.00 | 81.75 | 82.25 | 1,651,000 | 135,885,350 |
| 26/01/2018 | 82.25 | 82.75 | 81.25 | 82.25 | 1,961,400 | 160,858,175 |
| 25/01/2018 | 83.25 | 84.00 | 82.50 | 82.50 | 5,156,000 | 429,456,125 |
| 24/01/2018 | 83.50 | 83.50 | 82.00 | 82.75 | 3,640,800 | 301,159,850 |
| 23/01/2018 | 82.00 | 84.00 | 82.00 | 83.25 | 6,576,000 | 547,172,000 |
Remark : Volume from SET main board.