Historical Price

Filter Dates:
From

To




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

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(23/04/2018 to 07/05/2018)
17.90 19.10 17.70 18.00 50,933,500 927,949,430
Previous 4 weeks
(21/03/2018 to 20/04/2018)
19.70 19.90 17.40 17.80 199,726,200 3,659,062,110
Daily Historical Data
21/05/2018 18.10 18.20 17.70 17.80 10,843,700 193,692,120
18/05/2018 17.90 18.20 17.90 18.10 9,779,300 176,705,430
17/05/2018 17.70 17.90 17.70 17.80 4,982,300 88,490,310
16/05/2018 18.20 18.30 17.60 17.70 19,962,600 355,601,960
15/05/2018 18.10 18.30 18.00 18.20 9,602,500 174,370,580
14/05/2018 18.30 18.30 18.10 18.20 7,470,100 135,937,550
11/05/2018 18.40 18.60 18.30 18.30 7,224,100 132,884,280
10/05/2018 18.50 18.70 18.20 18.40 9,848,600 180,984,320
09/05/2018 18.70 18.90 18.40 18.70 15,680,800 292,999,440
08/05/2018 18.20 18.60 18.10 18.50 11,946,500 219,528,170
07/05/2018 18.30 19.10 17.90 18.00 19,201,000 354,895,000
04/05/2018 18.10 18.30 18.10 18.30 3,669,400 66,729,110
03/05/2018 18.20 18.30 18.10 18.10 3,557,300 64,702,510
02/05/2018 17.90 18.30 17.90 18.20 4,384,200 79,421,030
30/04/2018 18.20 18.20 17.90 18.00 3,249,400 58,502,960
27/04/2018 18.10 18.20 17.90 18.20 1,816,300 32,863,950
26/04/2018 17.90 18.00 17.70 18.00 5,465,900 97,588,960
25/04/2018 18.10 18.10 17.90 18.10 2,664,500 48,092,010
24/04/2018 18.20 18.20 17.90 18.10 3,001,600 54,226,420
23/04/2018 17.90 18.20 17.90 18.10 3,923,900 70,927,480
20/04/2018 18.20 18.30 17.70 17.80 10,893,200 194,890,400
19/04/2018 18.00 18.30 17.80 18.20 7,996,400 144,713,180
18/04/2018 18.00 18.20 17.80 18.00 6,034,900 108,456,720
17/04/2018 17.70 18.10 17.60 18.10 10,104,300 181,359,970
12/04/2018 17.60 17.90 17.50 17.60 9,663,600 170,702,830
11/04/2018 17.90 18.20 17.50 17.60 12,088,900 215,311,600
10/04/2018 17.80 18.00 17.40 17.90 13,783,500 244,341,830
09/04/2018 17.90 18.00 17.50 17.80 9,478,700 168,228,280
05/04/2018 17.90 18.30 17.70 18.20 11,802,000 212,985,930
04/04/2018 18.30 18.30 17.50 17.70 21,418,400 381,192,490
03/04/2018 18.70 18.70 18.00 18.30 18,941,500 346,774,500
02/04/2018 18.90 19.00 18.70 18.70 4,329,400 81,298,690
Remark : Volume from SET main board.