Filter Dates:
From
To

Historical price from Sep 03, 2018 to Oct 17, 2018
Date Open High Low Close Volume (Share) Value (Baht)
17/10/2018 58.50 58.75 57.50 57.50 12,477,500 724,803,375
16/10/2018 57.00 58.00 56.75 58.00 18,860,000 1,083,783,650
12/10/2018 57.50 58.00 57.00 57.50 14,214,800 818,144,675
11/10/2018 56.00 57.25 55.75 57.00 49,233,600 2,782,953,175
10/10/2018 58.50 59.25 58.00 58.50 21,388,700 1,254,090,800
09/10/2018 58.00 58.50 57.25 57.75 19,540,100 1,129,664,825
08/10/2018 61.00 61.25 57.50 57.50 58,716,500 3,442,774,625
05/10/2018 60.75 62.00 60.50 61.00 33,802,600 2,070,441,600
04/10/2018 61.25 62.25 60.50 61.25 54,979,000 3,372,668,550
03/10/2018 59.75 63.00 59.50 62.00 77,913,700 4,811,061,200
02/10/2018 59.50 60.25 59.25 59.25 22,026,600 1,314,779,875
01/10/2018 59.50 60.50 59.25 59.75 23,704,400 1,423,835,850
28/09/2018 59.75 60.00 58.50 59.00 13,383,300 791,377,950
27/09/2018 59.50 59.75 58.50 59.75 17,445,500 1,033,189,925
26/09/2018 59.25 60.00 59.00 59.50 11,814,700 703,420,850
25/09/2018 59.25 59.75 59.00 59.00 8,517,300 505,318,800
24/09/2018 59.00 59.75 58.75 59.00 12,622,000 747,002,000
21/09/2018 60.25 60.50 59.50 59.50 17,183,700 1,028,822,150
20/09/2018 59.75 61.00 59.25 59.75 37,398,500 2,251,287,675
19/09/2018 59.75 60.00 59.00 59.00 18,984,800 1,127,689,375
18/09/2018 57.25 60.00 57.00 59.50 32,508,500 1,908,392,475
17/09/2018 57.75 58.00 57.00 57.25 10,013,300 574,476,425
14/09/2018 58.50 58.50 57.75 58.00 15,633,300 910,389,100
13/09/2018 56.25 58.50 56.00 58.00 26,219,200 1,506,813,975
12/09/2018 56.25 56.75 54.25 55.50 30,993,900 1,716,953,125
11/09/2018 57.25 57.50 56.25 56.50 10,931,100 621,359,225
10/09/2018 57.50 57.75 56.50 57.25 15,041,900 858,439,900
07/09/2018 57.75 58.00 57.25 57.75 10,666,600 615,243,775
06/09/2018 57.25 58.25 57.25 58.00 12,170,700 702,703,425
05/09/2018 58.25 58.75 57.00 57.00 27,052,700 1,563,357,950
04/09/2018 59.00 59.25 58.00 58.25 15,486,900 907,395,050
03/09/2018 59.75 60.25 59.25 59.25 18,020,800 1,077,306,375
Remark : Volume from SET main board.