Historical Price

Email This Print This TH
Filter Dates:
From
To

Historical price from Apr 02, 2018 to May 25, 2018
Date Open High Low Close Volume (Share) Value (Baht)
25/05/2018 60.75 61.25 60.00 60.75 14,461,700 873,690,725
24/05/2018 61.50 61.50 60.50 60.50 19,988,200 1,215,835,050
23/05/2018 61.50 62.00 61.00 61.50 22,693,100 1,393,430,175
22/05/2018 61.00 61.75 60.75 61.25 23,883,600 1,465,825,425
21/05/2018 61.25 61.75 60.50 60.75 14,016,400 855,345,100
18/05/2018 59.75 61.50 59.50 61.25 18,881,800 1,145,370,450
17/05/2018 60.25 60.50 59.25 59.75 24,566,700 1,469,016,425
16/05/2018 60.25 61.00 60.00 60.00 13,657,300 823,827,200
15/05/2018 62.00 62.00 60.50 60.75 21,127,000 1,291,484,775
14/05/2018 62.25 62.50 61.75 62.25 19,762,900 1,227,740,250
11/05/2018 60.25 62.00 59.75 62.00 33,097,400 2,015,129,800
10/05/2018 60.50 61.00 59.50 60.00 20,610,200 1,242,324,625
09/05/2018 59.50 60.25 59.00 60.25 25,859,600 1,547,141,150
08/05/2018 61.00 61.75 59.00 59.25 44,819,400 2,678,893,550
07/05/2018 60.75 61.25 60.50 61.00 15,549,500 948,418,950
04/05/2018 62.00 62.50 60.25 60.50 26,659,300 1,629,205,075
03/05/2018 62.25 63.00 61.50 62.25 26,517,700 1,652,739,500
02/05/2018 60.50 62.50 60.25 62.50 29,811,400 1,837,099,400
30/04/2018 59.75 60.50 59.50 60.25 10,617,200 637,963,600
27/04/2018 60.00 60.25 59.00 59.75 15,778,900 942,406,400
26/04/2018 60.50 60.75 59.00 59.50 22,289,600 1,331,953,275
25/04/2018 59.50 61.50 59.25 60.50 45,830,500 2,776,113,400
24/04/2018 60.75 62.50 59.75 60.00 43,334,600 2,643,941,225
23/04/2018 59.50 61.75 59.25 61.00 56,245,200 3,424,544,575
20/04/2018 59.50 60.25 58.75 59.50 29,677,800 1,767,495,650
19/04/2018 58.25 60.25 58.00 59.50 80,177,100 4,754,537,300
18/04/2018 57.75 58.00 57.00 58.00 19,410,800 1,120,216,875
17/04/2018 56.50 57.50 56.25 57.50 29,827,600 1,701,204,200
12/04/2018 56.00 56.75 55.75 56.25 8,302,800 467,323,425
11/04/2018 56.00 57.00 55.75 56.00 28,974,500 1,629,818,550
10/04/2018 56.00 56.00 55.00 55.75 12,821,700 711,886,850
09/04/2018 54.75 56.00 54.75 55.75 15,759,900 874,093,475
05/04/2018 54.50 55.00 53.75 55.00 26,031,500 1,419,819,675
04/04/2018 56.50 56.75 53.25 53.25 44,628,900 2,446,917,025
03/04/2018 56.75 57.00 56.25 56.50 23,137,100 1,308,469,700
02/04/2018 57.50 57.50 56.50 56.75 14,163,500 808,348,350
Remark : Volume from SET main board.