Historical Price

Filter Dates:

From / / To / /

Historical price from Mar 02, 2018 to Apr 19, 2018

Date
Open
High
Low
Close
Volume
Value (Baht)
Summary
Previous 2 weeks
(20/03/2018 to 02/04/2018)
25.50 27.50 24.90 25.25 59,693,200 1,556,289,445
Previous 4 weeks
(19/02/2018 to 19/03/2018)
30.25 30.75 24.30 25.75 365,512,800 10,007,509,240
Daily Historical Data
19/04/2018 26.50 27.50 26.25 27.25 15,658,500 424,092,325
18/04/2018 26.50 26.75 25.50 26.25 7,695,400 202,014,875
17/04/2018 26.75 26.75 26.00 26.50 9,488,200 251,050,625
12/04/2018 25.50 27.00 25.00 26.75 13,268,200 346,891,050
11/04/2018 25.00 25.75 25.00 25.50 11,890,100 300,916,400
10/04/2018 23.90 25.25 23.70 25.00 30,589,900 744,240,115
09/04/2018 23.40 24.10 23.40 23.90 11,814,300 281,887,500
05/04/2018 23.00 23.80 22.90 23.60 19,514,300 455,175,880
04/04/2018 23.30 23.50 22.50 22.50 29,004,300 667,032,770
03/04/2018 25.00 25.00 23.50 23.50 38,420,700 931,392,740
02/04/2018 25.50 25.50 25.00 25.25 5,326,800 134,480,950
30/03/2018 26.25 26.50 24.90 25.75 12,753,900 324,092,170
29/03/2018 26.50 26.75 25.75 26.25 3,995,500 104,642,950
28/03/2018 26.75 26.75 26.25 26.25 3,428,500 90,675,150
27/03/2018 27.25 27.25 26.75 26.75 4,634,900 125,208,750
26/03/2018 26.75 27.00 26.50 27.00 1,612,100 43,093,400
23/03/2018 26.25 26.75 26.00 26.75 5,934,500 157,325,375
22/03/2018 27.00 27.50 26.75 26.75 5,331,700 143,931,450
21/03/2018 26.50 27.00 26.25 27.00 5,502,900 146,107,000
20/03/2018 25.50 26.25 25.00 26.25 11,172,400 286,732,250
19/03/2018 26.50 27.00 25.75 25.75 14,873,300 389,099,500
16/03/2018 27.25 27.50 26.25 26.50 13,452,300 360,142,600
15/03/2018 27.75 28.00 27.25 27.25 7,194,300 198,062,950
14/03/2018 27.25 28.25 27.00 27.75 19,721,300 544,763,475
13/03/2018 26.00 27.50 25.75 27.50 24,522,800 652,227,300
12/03/2018 26.00 26.25 25.25 26.00 25,557,700 661,125,400
09/03/2018 26.00 26.25 24.30 25.25 57,977,800 1,445,322,040
08/03/2018 28.50 28.50 25.25 25.50 64,295,800 1,701,979,550
07/03/2018 28.50 28.75 28.00 28.25 7,143,200 202,689,200
06/03/2018 29.50 29.75 28.50 28.75 11,090,000 322,135,600
05/03/2018 28.75 29.50 28.50 29.25 10,893,600 317,286,500
02/03/2018 28.50 29.25 28.00 28.75 12,263,000 351,270,475

Remark : Volume from SET main board.