Historical Price

Filter Dates:
From

To




Historical price from Oct 01, 2018 to Nov 19, 2018

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(22/10/2018 to 05/11/2018)
16.00 17.80 15.50 17.50 86,512,900 1,457,177,520
Previous 4 weeks
(21/09/2018 to 19/10/2018)
18.20 18.20 15.60 15.80 219,154,000 3,686,798,540
Daily Historical Data
19/11/2018 18.00 18.50 17.90 18.40 24,815,700 454,714,310
16/11/2018 17.90 18.10 17.70 17.80 8,045,500 143,724,320
15/11/2018 18.00 18.10 17.80 17.90 7,011,400 126,002,750
14/11/2018 18.10 18.10 17.50 18.00 11,124,400 198,159,650
13/11/2018 17.80 18.10 17.70 18.10 12,960,900 233,015,910
12/11/2018 18.10 18.10 17.70 17.80 4,112,200 73,510,840
09/11/2018 17.90 18.00 17.80 18.00 10,854,800 194,479,480
08/11/2018 17.70 18.00 17.70 17.90 16,350,700 292,106,230
07/11/2018 17.70 17.70 17.20 17.60 14,721,600 256,525,640
06/11/2018 17.70 17.90 17.60 17.70 16,290,600 289,654,110
05/11/2018 16.80 17.80 16.60 17.50 39,598,900 692,174,980
02/11/2018 16.90 17.00 16.60 16.80 4,706,800 79,143,390
01/11/2018 16.60 16.90 16.60 16.80 4,733,300 79,171,450
31/10/2018 16.50 16.60 16.40 16.60 5,697,800 94,210,000
30/10/2018 16.30 16.50 16.20 16.40 8,111,800 133,124,310
29/10/2018 16.20 16.40 16.20 16.30 2,120,500 34,545,110
26/10/2018 16.00 16.30 16.00 16.20 4,259,400 69,081,930
25/10/2018 15.50 16.30 15.50 16.20 9,264,200 148,229,250
24/10/2018 15.80 16.00 15.70 15.80 5,132,300 81,466,950
22/10/2018 16.00 16.10 15.80 15.90 2,887,900 46,030,150
19/10/2018 16.10 16.10 15.60 15.80 8,491,300 134,107,590
18/10/2018 16.10 16.30 15.90 16.10 5,241,100 84,387,450
17/10/2018 16.20 16.30 16.10 16.10 3,039,600 49,207,240
16/10/2018 16.10 16.30 16.00 16.10 9,024,300 145,488,340
12/10/2018 16.30 16.30 15.90 16.00 8,516,200 136,836,520
11/10/2018 16.00 16.20 15.90 16.10 14,339,000 229,788,780
10/10/2018 16.60 16.60 16.10 16.30 13,792,500 224,808,080
09/10/2018 16.50 16.70 16.00 16.30 20,528,700 335,223,610
08/10/2018 16.60 16.60 16.40 16.40 7,475,700 123,376,860
05/10/2018 16.50 16.80 16.40 16.60 12,188,500 202,286,660
04/10/2018 16.80 16.80 16.30 16.50 23,133,800 382,632,140
03/10/2018 17.20 17.30 16.80 16.90 16,041,600 272,824,320
02/10/2018 17.60 17.60 17.00 17.20 17,531,700 302,808,710
01/10/2018 17.90 18.00 17.60 17.70 9,796,700 174,329,740
Remark : Volume from SET main board.