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

Historical Price

Filter Dates:
From
To

Historical price from 02 April 2018 To 24 May 2018

Date
Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(26/04/2018 To 10/05/2018)
57.50 57.75 55.25 56.00 1,071,522,900 60,616,162,875
Previous 4 weeks
(26/03/2018 To 25/04/2018)
55.20 59.50 53.20 57.50 2,795,158,800 157,045,993,925
Daily Historical Data
24/05/2018 53.00 53.00 50.75 50.75 235,261,800 12,216,942,150
23/05/2018 54.00 54.25 52.75 53.50 273,302,200 14,623,223,875
22/05/2018 57.00 57.00 55.00 55.25 167,858,200 9,355,869,350
21/05/2018 57.25 57.50 56.75 57.00 56,374,800 3,222,706,175
18/05/2018 57.25 57.50 56.75 57.00 57,711,700 3,297,544,525
17/05/2018 56.75 57.75 56.25 57.25 119,569,500 6,826,497,550
16/05/2018 56.25 56.75 56.25 56.50 55,780,100 3,153,234,100
15/05/2018 56.75 57.00 56.00 56.50 80,006,000 4,514,017,725
14/05/2018 56.75 57.25 56.75 57.00 46,814,100 2,669,573,775
11/05/2018 56.00 56.75 55.50 56.75 78,480,800 4,400,407,700
10/05/2018 57.00 57.00 56.00 56.00 78,033,200 4,406,380,950
09/05/2018 55.75 56.50 55.50 56.25 95,601,800 5,357,260,350
08/05/2018 56.75 57.00 55.25 55.50 126,756,000 7,086,637,375
07/05/2018 57.25 57.50 56.50 56.75 107,637,800 6,125,523,375
04/05/2018 57.25 57.50 56.25 56.75 115,768,300 6,596,022,875
03/05/2018 56.50 57.75 56.50 57.50 135,296,800 7,745,195,200
02/05/2018 56.25 57.00 55.25 57.00 110,577,500 6,192,486,775
30/04/2018 56.50 57.00 56.25 56.50 83,708,300 4,734,946,925
27/04/2018 57.00 57.00 56.00 56.50 104,864,700 5,920,304,050
26/04/2018 57.50 57.75 56.50 56.50 113,278,500 6,451,405,000
25/04/2018 57.50 57.75 56.75 57.50 157,002,500 8,996,164,925
24/04/2018 57.75 59.50 57.25 58.00 325,306,300 18,993,499,400
23/04/2018 58.60 58.80 57.20 57.20 191,878,000 11,096,267,400
20/04/2018 58.60 59.00 57.60 58.80 211,704,000 12,361,849,000
19/04/2018 55.40 58.00 55.40 58.00 273,007,000 15,523,204,200
18/04/2018 55.00 55.00 54.60 55.00 61,960,000 3,397,498,000
17/04/2018 55.00 55.20 54.60 54.60 86,401,000 4,740,495,600
12/04/2018 55.00 55.40 54.40 55.00 110,041,000 6,051,575,600
11/04/2018 55.60 55.60 54.20 54.60 115,582,000 6,342,554,000
10/04/2018 55.40 55.60 54.80 55.20 85,706,000 4,727,453,000
09/04/2018 53.80 55.40 53.80 55.00 97,806,000 5,351,081,800
05/04/2018 53.80 54.20 53.40 54.20 83,408,000 4,493,086,200
04/04/2018 54.60 54.80 53.20 53.20 159,905,000 8,641,213,800
03/04/2018 54.60 55.00 54.20 54.60 81,677,000 4,457,137,000
02/04/2018 55.00 55.40 54.80 55.20 57,952,000 3,193,753,200
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.