This printed article is located at http://ptt.listedcompany.com/historical_price.html

Historical Price

Filter Dates:
From
To

Historical price from 01 August 2018 To 20 September 2018

Date
Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(24/08/2018 To 06/09/2018)
51.75 53.00 49.75 50.50 635,209,000 32,978,547,375
Previous 4 weeks
(24/07/2018 To 23/08/2018)
51.25 53.00 49.50 52.00 1,291,675,200 66,739,467,625
Daily Historical Data
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
31/08/2018 51.75 52.50 51.75 52.50 54,766,500 2,864,549,050
30/08/2018 52.50 52.75 52.00 52.00 49,662,200 2,596,677,450
29/08/2018 52.50 52.50 52.00 52.50 57,306,100 2,995,600,975
28/08/2018 52.25 53.00 52.25 52.50 92,789,300 4,881,406,850
27/08/2018 52.00 52.25 51.75 52.00 51,157,200 2,660,382,675
24/08/2018 51.75 52.25 51.50 51.75 55,900,700 2,892,781,375
23/08/2018 52.25 52.50 51.75 52.00 50,542,900 2,635,195,725
22/08/2018 51.75 52.50 51.25 51.75 68,004,900 3,533,601,825
21/08/2018 52.50 52.75 51.50 51.75 75,318,000 3,921,685,200
20/08/2018 52.00 52.50 52.00 52.25 34,657,600 1,807,870,700
17/08/2018 51.00 52.00 51.00 51.50 70,988,500 3,649,115,325
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
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.