Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 01, 2018 to Sep 20, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(24/08/2018 to 06/09/2018)
20.50 20.60 20.00 20.30 18,106,900 368,459,500
Previous 4 weeks
(24/07/2018 to 23/08/2018)
20.80 21.60 20.40 20.70 33,330,100 701,507,340
Daily Historical Data
20/09/2018 21.10 21.10 20.90 21.00 539,400 11,323,130
19/09/2018 21.00 21.20 20.90 20.90 1,187,300 25,003,440
18/09/2018 20.70 21.10 20.60 20.90 1,653,900 34,548,870
17/09/2018 20.60 20.80 20.40 20.80 1,691,700 34,812,750
14/09/2018 20.50 20.70 20.30 20.50 1,091,100 22,450,140
13/09/2018 20.20 20.50 20.10 20.50 1,138,900 23,159,950
12/09/2018 20.00 20.10 20.00 20.00 394,500 7,919,190
11/09/2018 20.20 20.30 20.00 20.00 1,527,700 30,685,110
10/09/2018 20.20 20.40 20.10 20.20 548,200 11,108,160
07/09/2018 20.30 20.30 20.10 20.20 841,600 17,011,370
06/09/2018 20.00 20.30 20.00 20.30 1,128,800 22,750,300
05/09/2018 20.30 20.30 20.00 20.00 2,335,000 46,952,760
04/09/2018 20.20 20.40 20.20 20.20 1,421,300 28,752,350
03/09/2018 20.30 20.50 20.20 20.20 1,568,200 31,841,170
31/08/2018 20.30 20.40 20.20 20.20 1,424,400 28,922,740
30/08/2018 20.50 20.60 20.30 20.40 2,677,200 54,557,780
29/08/2018 20.40 20.50 20.40 20.40 1,999,600 40,956,910
28/08/2018 20.60 20.60 20.30 20.40 1,936,100 39,558,500
27/08/2018 20.50 20.60 20.40 20.50 1,480,400 30,396,610
24/08/2018 20.50 20.60 20.40 20.40 2,135,900 43,770,380
23/08/2018 21.00 21.00 20.50 20.70 3,275,600 67,900,020
22/08/2018 21.30 21.30 21.10 21.30 2,375,300 50,381,310
21/08/2018 21.30 21.30 21.00 21.10 3,407,200 72,074,610
20/08/2018 21.20 21.60 21.10 21.30 1,581,100 33,769,800
17/08/2018 21.20 21.30 21.10 21.10 1,302,100 27,567,760
16/08/2018 21.30 21.30 21.00 21.20 1,316,200 27,783,810
15/08/2018 21.50 21.50 21.10 21.30 1,383,300 29,340,260
14/08/2018 21.40 21.50 21.10 21.50 1,498,600 31,896,200
10/08/2018 21.50 21.50 21.30 21.40 1,494,600 32,032,750
09/08/2018 21.20 21.60 21.10 21.60 2,416,000 51,845,130
08/08/2018 21.30 21.30 21.10 21.10 626,600 13,269,000
07/08/2018 21.20 21.20 21.00 21.20 544,000 11,473,990
06/08/2018 21.40 21.50 21.00 21.10 1,560,200 32,991,060
03/08/2018 21.10 21.40 21.00 21.40 2,052,900 43,572,040
02/08/2018 20.80 21.10 20.70 21.00 1,558,400 32,600,380
01/08/2018 20.70 20.80 20.60 20.70 1,594,600 32,982,090
Remark : Volume from SET main board.