Menu TH

font size

aaa

display

aaa

language

TH EN
Filter Dates:
From
To

Historical price from 03 September 2018 To 18 October 2018

Date
Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(20/09/2018 To 03/10/2018)
53.00 55.25 52.75 53.50 678,251,800 36,578,997,000
Previous 4 weeks
(23/08/2018 To 19/09/2018)
52.25 53.00 48.75 52.50 1,378,850,700 70,952,250,250
Daily Historical Data
18/10/2018 50.75 51.50 50.50 51.00 42,968,200 2,189,534,800
17/10/2018 51.50 51.75 51.00 51.00 39,322,500 2,019,305,400
16/10/2018 51.50 51.75 51.00 51.00 43,143,300 2,209,993,475
12/10/2018 51.50 52.00 51.00 51.50 78,177,000 4,021,784,950
11/10/2018 51.25 52.00 50.75 51.00 161,422,900 8,279,996,675
10/10/2018 52.75 54.00 52.75 54.00 84,425,100 4,517,990,800
09/10/2018 52.00 52.50 51.75 52.25 60,714,800 3,161,495,000
08/10/2018 52.50 53.00 51.75 51.75 62,608,300 3,274,158,700
05/10/2018 52.50 53.00 52.25 52.50 45,275,600 2,383,321,500
04/10/2018 53.25 53.75 52.50 53.00 79,805,500 4,227,730,100
03/10/2018 54.50 54.75 53.25 53.50 57,174,600 3,084,950,575
02/10/2018 54.75 55.25 54.25 54.50 75,827,200 4,150,288,800
01/10/2018 54.75 55.00 54.50 54.75 56,906,200 3,123,415,025
28/09/2018 54.50 54.50 54.00 54.25 49,890,000 2,710,048,850
27/09/2018 54.25 54.50 53.00 54.00 88,924,300 4,766,116,525
26/09/2018 54.25 54.50 54.00 54.25 41,601,500 2,258,860,925
25/09/2018 54.00 54.25 53.75 54.00 45,177,600 2,440,611,875
24/09/2018 53.50 54.00 53.25 54.00 42,751,100 2,297,999,525
21/09/2018 53.75 54.00 53.25 53.75 102,535,600 5,500,168,825
20/09/2018 53.00 53.75 52.75 53.50 117,463,700 6,246,536,075
19/09/2018 52.25 53.00 52.00 52.50 116,079,600 6,119,942,350
18/09/2018 50.75 52.25 50.75 52.00 102,707,000 5,314,637,950
17/09/2018 51.50 51.75 50.75 51.00 51,129,800 2,613,572,975
14/09/2018 52.25 52.25 51.50 51.75 48,676,600 2,525,683,450
13/09/2018 50.25 52.25 50.25 52.00 118,417,200 6,076,294,700
12/09/2018 49.00 49.75 48.75 49.50 70,998,100 3,495,415,525
11/09/2018 50.00 50.25 48.75 48.75 89,541,500 4,421,349,850
10/09/2018 50.00 50.25 49.50 50.25 34,077,100 1,702,959,025
07/09/2018 50.25 50.25 49.50 50.00 61,471,900 3,068,651,325
06/09/2018 50.50 50.50 49.75 50.50 75,705,800 3,799,866,925
05/09/2018 51.75 52.00 50.50 50.50 81,497,900 4,165,735,425
04/09/2018 52.75 53.00 52.25 52.25 78,851,600 4,148,334,050
03/09/2018 52.50 52.75 52.25 52.75 37,571,700 1,973,212,600
Remark : Volume from SET main board.