Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 02, 2018 to May 21, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(23/04/2018 to 07/05/2018)
18.40 20.00 17.70 19.40 33,569,800 636,007,140
Previous 4 weeks
(21/03/2018 to 20/04/2018)
20.10 20.10 16.30 18.40 82,366,900 1,482,119,300
Daily Historical Data
21/05/2018 19.10 19.60 19.00 19.60 7,959,200 154,319,680
18/05/2018 19.10 19.30 18.80 18.90 1,774,400 33,762,480
17/05/2018 19.30 19.30 18.90 19.00 2,220,500 42,357,160
16/05/2018 19.20 19.40 19.00 19.30 3,371,600 64,734,940
15/05/2018 19.20 19.40 19.00 19.20 4,005,900 76,758,550
14/05/2018 19.30 19.30 18.80 19.00 3,440,900 65,727,260
11/05/2018 18.40 19.00 18.10 19.00 3,804,200 71,025,670
10/05/2018 18.60 18.70 18.20 18.30 1,136,900 20,999,690
09/05/2018 18.70 18.80 18.20 18.50 1,717,000 31,706,900
08/05/2018 19.00 19.10 18.60 18.60 2,728,700 51,420,860
07/05/2018 19.90 20.00 19.30 19.40 6,599,500 129,702,950
04/05/2018 19.70 19.80 19.30 19.80 5,144,700 101,015,440
03/05/2018 18.60 19.50 18.60 19.50 7,834,200 149,620,040
02/05/2018 18.10 18.50 18.10 18.50 2,009,800 36,944,840
30/04/2018 17.90 18.30 17.90 18.20 1,240,800 22,559,400
27/04/2018 18.20 18.20 17.80 18.00 1,494,400 26,951,390
26/04/2018 18.20 18.40 17.70 17.70 2,715,400 48,708,360
25/04/2018 18.20 18.60 18.00 18.20 1,640,400 29,873,540
24/04/2018 18.40 18.70 18.30 18.40 1,575,300 29,106,480
23/04/2018 18.40 18.80 18.30 18.40 3,315,300 61,524,700
20/04/2018 18.50 18.50 18.00 18.40 5,232,800 95,730,540
19/04/2018 18.30 18.60 18.20 18.50 8,719,300 160,523,990
18/04/2018 16.90 18.00 16.90 18.00 10,947,100 191,865,540
17/04/2018 16.80 17.10 16.70 16.80 2,680,200 45,259,720
12/04/2018 16.80 17.00 16.50 16.70 5,249,100 88,105,950
11/04/2018 17.50 17.50 16.80 16.80 4,349,700 74,026,570
10/04/2018 17.10 17.50 16.70 17.50 2,222,700 37,884,350
09/04/2018 17.30 17.40 17.00 17.00 2,262,500 38,943,520
05/04/2018 16.70 17.40 16.70 17.40 3,256,700 55,682,660
04/04/2018 17.00 17.40 16.30 16.40 5,893,100 98,875,400
03/04/2018 18.50 18.90 16.80 16.90 6,427,700 113,442,740
02/04/2018 18.50 18.60 18.30 18.40 3,828,300 70,461,170
Remark : Volume from SET main board.