Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 03, 2018 to Feb 22, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(26/01/2018 to 08/02/2018)
40.75 43.00 39.75 41.75 95,799,400 3,985,524,450
Previous 4 weeks
(27/12/2017 to 25/01/2018)
39.25 41.75 38.00 40.50 173,357,600 7,435,350,675
Daily Historical Data
22/02/2018 43.25 44.25 42.75 43.50 8,878,000 386,070,925
21/02/2018 44.75 45.00 42.25 42.75 16,473,400 714,691,550
20/02/2018 43.50 44.50 43.25 44.25 6,764,300 298,527,200
19/02/2018 43.25 43.75 43.00 43.50 3,932,900 171,053,350
16/02/2018 43.25 43.50 42.75 43.00 2,139,000 92,245,825
15/02/2018 43.75 43.75 42.75 43.25 3,275,500 141,244,750
14/02/2018 43.25 43.75 42.50 43.50 6,842,800 295,967,250
13/02/2018 42.25 43.50 42.25 43.25 14,755,600 634,865,550
12/02/2018 42.00 42.50 41.50 42.25 4,101,000 172,055,100
09/02/2018 41.00 41.75 40.50 41.50 5,923,100 244,008,775
08/02/2018 41.00 41.75 41.00 41.75 5,085,800 210,847,675
07/02/2018 40.50 41.25 40.50 40.75 4,416,500 180,518,325
06/02/2018 40.75 40.75 39.75 40.25 15,302,800 616,316,575
05/02/2018 41.00 42.00 40.75 41.50 8,817,300 364,939,100
02/02/2018 42.00 42.25 41.75 41.75 3,213,000 134,785,800
01/02/2018 42.75 43.00 41.50 42.25 8,732,200 368,273,450
31/01/2018 42.50 43.00 42.25 42.75 5,073,600 216,171,875
30/01/2018 42.00 42.75 41.75 42.75 7,743,900 327,700,950
29/01/2018 42.50 42.75 41.50 42.00 15,289,400 644,504,250
26/01/2018 40.75 42.50 40.50 42.00 22,124,900 921,466,450
25/01/2018 39.75 41.25 39.50 40.50 15,966,500 649,347,050
24/01/2018 40.00 40.00 39.50 39.75 4,574,300 181,800,750
23/01/2018 40.25 40.50 39.50 40.00 7,874,700 314,806,850
22/01/2018 39.50 40.25 39.25 39.75 7,195,800 286,478,700
19/01/2018 39.25 39.50 39.00 39.25 1,722,100 67,715,225
18/01/2018 39.25 39.75 39.00 39.25 7,424,800 292,171,450
17/01/2018 39.75 40.00 38.75 39.25 8,781,800 344,133,875
16/01/2018 40.00 40.25 39.50 39.75 4,932,200 196,128,750
15/01/2018 39.75 40.50 39.50 39.75 12,707,800 507,397,700
12/01/2018 39.50 40.25 39.25 39.50 9,386,900 372,641,000
11/01/2018 39.50 39.75 39.00 39.25 10,979,400 431,527,100
10/01/2018 40.00 40.25 39.50 39.75 2,974,300 612,726,850
09/01/2018 40.25 40.25 39.50 40.00 5,191,600 207,049,750
08/01/2018 41.00 41.25 40.00 40.00 8,602,500 349,068,325
05/01/2018 41.50 41.75 40.50 40.50 12,148,200 500,354,225
04/01/2018 40.50 41.75 40.25 41.50 26,462,200 1,085,766,650
03/01/2018 39.00 40.00 39.00 40.00 11,784,800 467,742,750
Remark : Volume from SET main board.