Menu TH

font size

aaa

display

aaa

language

TH EN
Filter Dates:
From
To

Historical price from 03 July 2018 To 16 August 2018

Date
Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(17/07/2018 To 01/08/2018)
47.50 52.75 47.25 52.50 761,209,200 38,509,243,450
Previous 4 weeks
(18/06/2018 To 16/07/2018)
49.25 49.50 44.25 47.50 1,783,234,000 85,303,317,475
Daily Historical Data
16/08/2018 50.50 50.75 49.50 50.50 94,396,000 4,744,362,450
15/08/2018 51.50 51.75 50.75 51.00 52,610,500 2,690,531,625
14/08/2018 51.50 52.00 51.00 51.75 58,340,400 3,002,435,050
10/08/2018 52.25 52.75 51.75 51.75 47,011,600 2,453,873,850
09/08/2018 52.50 53.00 52.50 52.50 50,597,000 2,665,600,050
08/08/2018 52.25 53.00 52.25 53.00 82,988,200 4,377,293,675
07/08/2018 51.75 52.50 51.25 52.25 58,994,400 3,071,872,900
06/08/2018 52.00 52.25 51.25 51.50 39,754,800 2,057,232,300
03/08/2018 51.75 52.25 51.50 51.75 41,694,900 2,161,499,950
02/08/2018 52.00 52.50 51.50 52.00 77,496,200 4,018,854,300
01/08/2018 51.25 52.75 50.75 52.50 115,565,400 5,994,901,075
31/07/2018 51.50 51.75 50.75 51.25 84,223,400 4,321,439,575
26/07/2018 51.50 51.75 50.75 51.75 68,520,700 3,520,203,000
25/07/2018 50.25 51.50 50.25 51.00 56,717,600 2,891,986,875
24/07/2018 51.25 51.75 50.25 50.25 63,252,200 3,219,912,175
23/07/2018 51.25 51.50 50.75 51.00 45,791,600 2,342,025,050
20/07/2018 49.50 51.50 49.25 51.50 117,827,700 5,982,010,650
19/07/2018 49.75 50.00 49.00 49.50 53,977,500 2,667,574,225
18/07/2018 48.50 49.75 48.25 49.50 96,638,300 4,762,701,175
17/07/2018 47.50 48.25 47.25 47.75 58,694,800 2,806,489,650
16/07/2018 47.25 48.00 47.25 47.50 29,481,300 1,401,256,625
13/07/2018 48.00 48.25 47.50 47.50 36,081,100 1,725,489,775
12/07/2018 48.00 48.50 47.75 48.00 54,379,100 2,615,644,150
11/07/2018 48.00 48.75 47.75 48.50 74,055,100 3,573,693,275
10/07/2018 47.00 48.75 46.50 48.75 84,328,400 4,013,515,275
09/07/2018 47.00 47.25 46.50 47.00 51,017,300 2,393,368,475
06/07/2018 46.25 46.50 44.25 46.25 157,614,000 7,160,939,800
05/07/2018 47.50 47.75 46.25 46.25 77,335,700 3,634,716,600
04/07/2018 47.50 47.75 47.00 47.75 58,381,700 2,771,553,225
03/07/2018 47.75 48.00 47.00 47.50 80,016,400 3,801,650,025
Remark : Volume from SET main board.