Stock Information

Historical Price

Filter Dates:
To
Historical price from 18 September 2018 to 14 December 2018
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(15/11/2018 to 28/11/2018)		 46.00 47.00 43.25 46.75 14,229,100 647,072,550
Previous 4 weeks
(17/10/2018 to 14/11/2018)		 48.75 49.25 40.75 45.25 39,847,100 1,797,169,750
Daily Historical Data
14/12/2018 43.50 44.25 43.25 43.50 1,404,700 61,298,250
13/12/2018 45.75 45.75 43.75 44.00 1,617,900 72,178,950
12/12/2018 45.75 46.00 44.25 45.25 760,500 34,408,575
11/12/2018 47.25 47.25 44.50 45.00 2,160,500 98,300,925
07/12/2018 47.00 47.75 47.00 47.25 463,300 21,892,025
06/12/2018 47.00 47.75 46.75 47.00 963,600 45,423,875
04/12/2018 48.00 49.00 47.75 48.00 1,723,000 83,122,900
03/12/2018 46.25 48.25 46.00 47.75 2,040,000 96,603,875
30/11/2018 47.00 47.50 45.75 45.75 3,156,700 145,529,275
29/11/2018 47.00 48.25 46.75 47.00 1,966,700 93,664,175
28/11/2018 46.50 46.75 46.25 46.75 652,500 30,404,750
27/11/2018 46.75 46.75 45.75 46.00 1,490,200 69,052,750
26/11/2018 44.50 46.75 44.50 46.75 1,566,400 71,921,800
23/11/2018 43.75 44.75 43.25 44.50 1,384,900 60,961,250
22/11/2018 45.75 46.25 43.25 43.25 1,906,400 85,485,200
21/11/2018 45.25 46.25 44.75 45.75 1,750,900 79,732,600
20/11/2018 45.00 46.00 44.50 45.00 1,513,400 68,556,775
19/11/2018 44.50 45.75 44.50 44.75 961,800 43,353,675
16/11/2018 45.50 46.25 44.75 44.75 1,011,900 46,036,975
15/11/2018 46.00 47.00 44.75 45.75 1,990,700 91,566,775
14/11/2018 47.75 48.25 44.75 45.25 5,378,100 250,806,700
13/11/2018 44.50 49.00 43.50 48.50 4,748,000 224,053,375
12/11/2018 44.25 45.25 43.50 44.50 1,520,700 67,159,300
09/11/2018 43.00 43.50 42.50 43.50 892,600 38,321,625
08/11/2018 45.50 45.50 43.25 43.25 1,536,400 67,635,600
07/11/2018 45.25 45.75 44.00 45.00 1,307,900 58,500,025
06/11/2018 45.25 46.50 45.00 45.25 1,273,800 58,038,625
05/11/2018 46.25 46.25 44.75 45.00 595,200 26,918,825
02/11/2018 46.25 46.50 45.50 46.00 1,120,100 51,593,850
01/11/2018 45.50 46.25 45.00 45.25 1,810,700 82,538,500
31/10/2018 44.00 45.75 43.50 45.25 3,362,900 150,496,250
30/10/2018 43.50 43.50 42.75 43.25 776,100 33,482,175
29/10/2018 42.75 43.75 42.75 43.25 751,600 32,617,050
26/10/2018 44.00 44.50 42.75 42.75 1,691,200 73,895,325
25/10/2018 41.50 44.50 40.75 44.50 3,397,200 145,446,750
24/10/2018 42.25 43.00 41.50 42.00 1,743,900 73,571,325
22/10/2018 44.25 44.50 42.75 43.00 1,272,600 55,271,000
19/10/2018 45.00 45.25 44.00 44.25 1,668,000 74,235,900
18/10/2018 47.00 47.00 44.75 44.75 3,187,000 145,119,725
17/10/2018 48.75 49.25 47.25 47.25 1,813,100 87,467,825
16/10/2018 48.00 48.75 47.50 47.75 1,336,000 64,094,925
12/10/2018 47.25 48.00 47.00 48.00 1,252,500 59,645,000
11/10/2018 48.50 48.50 46.50 47.00 4,308,700 203,549,025
10/10/2018 51.25 51.75 49.00 49.50 2,611,300 130,966,300
09/10/2018 51.00 51.50 50.25 50.25 1,921,000 97,347,250
08/10/2018 52.50 53.00 51.00 51.00 1,230,600 63,760,275
05/10/2018 52.75 53.75 51.75 52.50 2,396,900 126,979,025
04/10/2018 52.00 53.00 51.75 52.50 2,000,000 104,653,475
03/10/2018 52.50 53.25 52.25 52.25 1,996,500 105,322,875
02/10/2018 53.25 53.50 52.00 52.00 2,527,400 132,757,325
01/10/2018 54.25 54.25 53.50 53.50 1,163,500 62,497,900
28/09/2018 53.75 55.00 53.50 54.00 3,578,700 193,675,000
27/09/2018 54.00 54.50 52.50 53.75 3,060,200 163,186,950
26/09/2018 54.50 54.75 53.75 53.75 1,056,200 57,230,025
25/09/2018 53.75 55.00 53.75 54.00 1,664,800 90,487,950
24/09/2018 53.25 54.50 53.00 53.75 1,518,400 81,727,525
21/09/2018 55.25 55.50 53.75 53.75 2,381,200 129,952,000
20/09/2018 54.50 56.25 54.25 54.75 5,912,400 327,236,825
19/09/2018 55.25 55.50 54.25 54.25 3,306,000 181,270,425
18/09/2018 55.25 55.75 54.25 55.00 3,424,400 188,611,925

Remark : Volume from SET main board.