Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 03, 2018 to Aug 17, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(18/07/2018 to 02/08/2018)
17.30 19.20 17.10 18.90 43,261,700 792,041,860
Previous 4 weeks
(19/06/2018 to 17/07/2018)
18.10 18.60 15.90 17.00 38,716,800 668,884,800
Daily Historical Data
17/08/2018 19.60 19.60 18.60 18.60 11,859,400 225,117,160
16/08/2018 19.60 19.60 19.20 19.50 3,002,700 58,274,950
15/08/2018 19.60 19.80 19.50 19.60 3,569,400 69,930,330
14/08/2018 19.10 19.80 19.00 19.50 11,635,900 226,980,800
10/08/2018 19.20 19.30 19.00 19.20 5,709,700 109,712,260
09/08/2018 19.00 19.20 19.00 19.10 2,518,100 48,156,080
08/08/2018 18.90 19.10 18.80 19.00 2,510,400 47,578,830
07/08/2018 19.00 19.00 18.80 18.90 798,100 15,097,880
06/08/2018 19.00 19.30 18.80 18.90 2,254,100 42,862,380
03/08/2018 19.00 19.20 18.80 19.00 2,859,400 54,327,680
02/08/2018 19.10 19.10 18.70 18.90 4,765,100 89,922,760
01/08/2018 18.90 19.10 18.80 19.00 2,847,100 54,023,840
31/07/2018 19.10 19.20 18.70 18.80 3,139,900 59,311,030
26/07/2018 18.70 18.90 18.60 18.90 3,514,200 65,971,090
25/07/2018 18.40 18.70 18.40 18.60 3,979,500 73,944,150
24/07/2018 18.40 18.60 18.30 18.50 5,228,600 96,450,230
23/07/2018 17.80 18.20 17.70 18.20 3,577,900 64,337,550
20/07/2018 17.90 18.10 17.70 18.00 5,922,500 106,080,500
19/07/2018 17.50 18.00 17.40 17.70 7,737,500 137,657,400
18/07/2018 17.30 17.60 17.10 17.50 2,549,400 44,343,310
17/07/2018 17.20 17.30 16.80 17.00 1,199,000 20,338,990
16/07/2018 17.40 17.40 17.20 17.20 952,000 16,444,560
13/07/2018 17.40 17.70 17.30 17.30 3,500,400 61,238,960
12/07/2018 17.20 17.50 17.10 17.20 2,016,700 34,912,690
11/07/2018 17.00 17.30 16.90 17.10 1,855,000 31,677,020
10/07/2018 16.70 17.30 16.70 17.30 1,731,100 29,608,670
09/07/2018 16.30 17.00 16.20 16.70 3,123,200 52,029,850
06/07/2018 16.30 16.40 15.90 16.20 2,899,300 46,604,000
05/07/2018 16.70 16.80 16.30 16.30 2,519,700 41,383,650
04/07/2018 17.40 17.40 16.70 16.70 1,942,000 32,938,410
03/07/2018 17.10 17.30 16.80 17.20 2,750,700 47,146,360
Remark : Volume from SET main board.