Stock Information

Historical Price

Filter Dates:
To
Historical price from 26 June 2018 to 21 September 2018
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(27/08/2018 to 07/09/2018)		 47.00 54.75 45.50 54.25 58,720,500 2,943,739,125
Previous 4 weeks
(25/07/2018 to 24/08/2018)		 48.00 50.00 41.00 46.75 48,866,400 2,218,913,325
Daily Historical Data
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
17/09/2018 53.75 55.75 53.75 55.50 6,007,700 330,339,225
14/09/2018 54.00 55.00 53.75 54.50 4,668,000 253,609,150
13/09/2018 53.25 54.75 53.25 53.75 6,868,800 371,025,125
12/09/2018 53.00 53.75 52.50 52.75 3,709,300 197,002,500
11/09/2018 54.50 54.75 52.50 52.75 4,660,500 249,957,875
10/09/2018 53.75 54.50 53.00 54.50 5,660,600 304,441,325
07/09/2018 51.25 54.75 50.75 54.25 9,922,900 526,190,200
06/09/2018 50.25 52.00 50.25 52.00 6,280,200 322,340,650
05/09/2018 51.50 52.00 49.50 49.75 6,878,200 349,082,975
04/09/2018 49.50 53.00 49.50 52.25 14,315,500 739,913,775
03/09/2018 46.50 49.50 46.50 49.25 4,629,400 223,151,275
31/08/2018 46.25 46.50 45.50 46.25 5,285,500 243,766,825
30/08/2018 48.50 48.75 47.25 47.75 2,091,000 100,194,925
29/08/2018 46.00 48.75 46.00 48.50 4,712,100 225,551,850
28/08/2018 46.75 47.00 45.50 45.75 2,185,200 100,298,950
27/08/2018 47.00 47.50 46.25 46.25 2,420,500 113,247,700
24/08/2018 44.50 47.00 44.25 46.75 3,552,900 162,977,775
23/08/2018 44.25 45.25 44.25 44.75 1,749,400 78,243,100
22/08/2018 43.00 44.25 42.50 43.75 2,872,800 125,698,575
21/08/2018 43.50 43.50 42.25 42.75 981,900 41,924,725
20/08/2018 42.75 43.75 42.50 43.00 1,135,300 49,018,400
17/08/2018 43.75 43.75 42.25 42.25 1,822,800 78,073,625
16/08/2018 42.00 43.75 41.25 43.25 2,805,000 119,948,075
15/08/2018 42.00 43.00 41.25 41.50 2,879,800 120,503,400
14/08/2018 41.75 43.50 41.00 42.50 4,551,700 191,802,500
10/08/2018 46.25 46.25 43.50 44.00 3,691,800 164,481,550
09/08/2018 46.50 46.75 45.50 46.25 1,467,600 67,865,625
08/08/2018 45.75 46.50 45.50 46.50 1,815,400 83,696,675
07/08/2018 48.25 48.50 44.75 45.50 4,804,500 221,337,650
06/08/2018 47.25 48.25 47.25 48.00 2,402,100 115,068,025
03/08/2018 47.50 48.00 46.75 47.00 1,016,100 48,100,750
02/08/2018 48.00 48.00 46.75 47.50 1,181,800 55,897,375
01/08/2018 48.25 48.50 47.50 48.00 1,942,600 93,206,100
31/07/2018 48.75 49.25 47.75 47.75 1,611,000 77,624,875
26/07/2018 49.75 49.75 48.50 48.75 1,218,900 59,647,150
25/07/2018 48.00 50.00 47.75 49.25 5,363,000 263,797,375
24/07/2018 46.00 48.25 46.00 47.50 4,717,300 222,945,975
23/07/2018 47.00 47.25 45.75 46.00 1,559,000 72,095,175
20/07/2018 46.00 47.50 45.25 47.00 2,333,700 108,737,200
19/07/2018 44.50 46.25 43.75 46.00 2,599,700 118,142,475
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

Remark : Volume from SET main board.