Filter Dates:
From
To

Historical price from Dec 03, 2018 to Jan 23, 2019
Date Open High Low Close Volume (Share) Value (Baht)
23/01/2019 48.50 49.00 48.25 48.50 23,489,300 1,140,380,075
22/01/2019 47.75 48.50 47.50 48.50 22,250,900 1,070,339,500
21/01/2019 48.00 48.50 47.50 47.75 19,790,100 949,249,925
18/01/2019 47.50 48.25 47.25 47.75 20,497,700 977,751,325
17/01/2019 48.00 48.25 47.00 47.00 29,432,200 1,398,683,475
16/01/2019 47.50 48.75 46.50 48.00 69,953,300 3,330,399,575
15/01/2019 49.00 49.50 47.25 47.50 56,436,000 2,717,168,925
14/01/2019 52.50 52.75 48.00 48.00 77,920,600 3,858,957,275
11/01/2019 53.50 54.00 53.25 53.50 11,935,200 639,282,125
10/01/2019 54.50 55.00 53.50 53.75 15,239,600 824,614,700
09/01/2019 55.25 55.50 54.00 54.25 15,926,300 872,435,625
08/01/2019 54.00 55.25 54.00 54.75 19,388,800 1,062,222,200
07/01/2019 55.00 55.25 54.00 54.25 14,852,600 811,188,075
04/01/2019 53.25 54.75 53.00 54.75 18,179,900 980,085,075
03/01/2019 54.00 54.50 53.00 53.50 14,272,800 769,554,575
02/01/2019 54.75 55.00 54.00 54.00 9,712,700 528,341,450
28/12/2018 53.50 54.50 53.00 54.25 9,125,400 491,109,625
27/12/2018 54.25 55.00 53.00 53.25 20,366,800 1,099,829,225
26/12/2018 53.00 53.75 52.50 53.00 10,264,300 544,910,275
25/12/2018 53.25 53.50 52.50 53.00 6,886,000 364,669,575
24/12/2018 52.50 54.25 52.50 54.00 9,940,900 533,392,200
21/12/2018 52.25 53.50 52.25 52.75 15,650,200 828,673,825
20/12/2018 53.00 53.75 51.75 52.75 20,320,200 1,069,806,575
19/12/2018 53.50 54.00 52.75 53.50 14,412,100 769,709,350
18/12/2018 53.75 54.25 52.00 53.75 20,947,300 1,107,630,225
17/12/2018 54.50 54.75 53.25 54.00 11,480,300 620,566,525
14/12/2018 54.00 54.75 53.75 54.25 17,848,600 970,143,100
13/12/2018 55.25 55.50 53.50 53.75 14,186,200 771,520,000
12/12/2018 55.25 55.50 54.75 55.00 5,531,600 304,597,975
11/12/2018 54.50 55.50 54.50 54.75 12,299,200 676,234,625
07/12/2018 55.00 55.50 54.50 54.50 13,215,000 727,084,050
06/12/2018 55.00 55.25 54.25 54.75 14,404,900 789,445,625
04/12/2018 55.00 56.25 54.75 55.75 17,452,100 970,764,475
03/12/2018 54.50 55.25 54.50 54.75 22,652,200 1,245,165,650
Remark : Volume from SET main board.