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

Historical Price

Filter Dates:
From
To

Historical price from 01 October 2018 To 20 November 2018

Date
Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(24/10/2018 To 06/11/2018)
48.75 51.00 47.75 49.75 721,174,700 35,567,747,800
Previous 4 weeks
(24/09/2018 To 22/10/2018)
53.50 55.25 50.25 50.25 1,242,445,400 65,487,805,050
Daily Historical Data
20/11/2018 48.75 49.00 48.25 48.50 27,535,600 1,339,475,225
19/11/2018 48.75 49.00 48.50 48.75 36,193,800 1,763,979,600
16/11/2018 48.75 49.25 48.50 48.75 39,354,100 1,924,692,825
15/11/2018 49.00 49.25 48.50 48.75 57,846,600 2,828,445,400
14/11/2018 49.50 49.50 48.50 49.00 75,095,100 3,681,956,700
13/11/2018 49.50 50.50 49.50 50.00 60,123,200 3,006,802,975
12/11/2018 50.00 50.25 49.75 49.75 35,330,100 1,764,701,800
09/11/2018 50.25 50.50 49.75 49.75 47,183,700 2,363,897,850
08/11/2018 50.75 51.25 50.75 50.75 56,791,700 2,895,448,025
07/11/2018 50.25 50.50 49.50 50.25 61,291,900 3,065,498,100
06/11/2018 49.50 50.25 49.50 49.75 45,290,000 2,261,621,025
05/11/2018 49.25 49.50 49.00 49.25 46,735,900 2,302,758,850
02/11/2018 49.75 50.25 49.25 49.75 76,979,500 3,832,619,275
01/11/2018 50.75 51.00 49.50 49.50 101,938,000 5,092,501,825
31/10/2018 50.00 51.00 49.50 51.00 72,326,100 3,638,915,400
30/10/2018 48.75 49.50 48.50 49.25 43,117,500 2,121,051,725
29/10/2018 48.50 49.50 48.50 48.75 30,536,400 1,493,894,100
26/10/2018 49.25 49.50 48.25 48.25 94,270,400 4,583,855,050
25/10/2018 47.75 50.00 47.75 49.50 110,238,500 5,373,531,250
24/10/2018 48.75 49.25 48.50 48.50 99,742,400 4,866,999,300
22/10/2018 50.75 51.00 50.25 50.25 25,528,000 1,290,287,025
19/10/2018 50.75 51.00 50.50 50.50 60,801,700 3,079,914,525
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
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.