Filter Dates:
From
To

Historical price from Aug 01, 2018 to Sep 20, 2018
Date Open High Low Close Volume (Share) Value (Baht)
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
31/08/2018 59.50 60.00 59.00 60.00 15,174,000 904,479,100
30/08/2018 59.00 60.25 58.75 60.25 19,067,400 1,142,886,275
29/08/2018 59.00 59.50 58.50 58.75 11,542,100 680,370,550
28/08/2018 59.00 59.50 58.75 59.00 13,448,100 795,312,375
27/08/2018 58.50 59.00 58.25 58.50 10,328,000 605,131,425
24/08/2018 57.75 58.25 57.25 58.25 10,269,500 594,694,525
23/08/2018 57.75 58.00 57.25 57.75 6,273,700 361,997,175
22/08/2018 57.00 57.75 57.00 57.25 7,432,000 426,667,225
21/08/2018 57.00 58.25 56.50 57.00 13,629,800 779,507,900
20/08/2018 57.00 57.50 56.75 57.00 8,130,100 463,715,075
17/08/2018 56.50 58.00 56.50 57.25 21,520,500 1,232,460,000
16/08/2018 57.50 57.50 55.50 56.25 31,962,700 1,798,460,200
15/08/2018 57.50 58.00 57.25 57.25 16,112,400 926,660,025
14/08/2018 57.25 58.25 57.25 57.50 17,807,600 1,025,484,000
10/08/2018 59.00 59.25 57.75 57.75 13,094,300 763,436,475
09/08/2018 60.00 60.50 58.75 58.75 20,412,400 1,214,246,350
08/08/2018 59.25 60.00 59.00 59.75 22,273,000 1,326,282,775
07/08/2018 57.25 59.25 57.25 59.25 52,199,300 3,037,097,600
06/08/2018 60.50 60.75 56.50 57.00 66,440,000 3,860,798,875
03/08/2018 60.75 61.00 60.00 60.50 8,042,000 486,227,400
02/08/2018 60.25 60.50 60.00 60.50 9,196,500 554,681,050
01/08/2018 59.75 61.00 59.50 60.50 15,826,300 957,484,425
Remark : Volume from SET main board.

Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2018. ThaiListedCompany.com. All Rights Reserved.