Historical price from Nov 01, 2018 to Dec 07, 2018
Date |
Open |
High |
Low |
Close |
Volume |
Value (Baht) |
| Summary | ||||||
| Previous 2 weeks (09/11/2018 to 22/11/2018) |
27.50 | 27.50 | 24.70 | 25.25 | 48,675,200 | 1,262,824,805 |
| Previous 4 weeks (10/10/2018 to 08/11/2018) |
28.25 | 29.00 | 26.00 | 27.50 | 113,390,800 | 3,135,310,425 |
| Daily Historical Data | ||||||
| 07/12/2018 | 26.50 | 26.75 | 26.25 | 26.25 | 1,285,400 | 33,997,400 |
| 06/12/2018 | 26.50 | 26.75 | 26.00 | 26.25 | 4,627,800 | 121,625,775 |
| 04/12/2018 | 27.50 | 27.50 | 26.75 | 27.00 | 2,226,600 | 60,340,475 |
| 03/12/2018 | 27.00 | 27.50 | 27.00 | 27.25 | 5,304,200 | 144,289,700 |
| 30/11/2018 | 27.00 | 27.25 | 26.75 | 27.00 | 4,450,300 | 120,472,425 |
| 29/11/2018 | 26.75 | 27.25 | 26.50 | 27.25 | 6,831,100 | 184,887,450 |
| 28/11/2018 | 26.25 | 27.00 | 26.25 | 26.50 | 5,039,400 | 133,641,000 |
| 27/11/2018 | 25.75 | 26.25 | 25.75 | 26.25 | 3,428,800 | 89,400,125 |
| 26/11/2018 | 25.75 | 26.25 | 25.75 | 26.00 | 1,922,000 | 49,788,725 |
| 23/11/2018 | 25.25 | 26.25 | 25.25 | 25.75 | 5,625,600 | 145,425,850 |
| 22/11/2018 | 25.25 | 25.50 | 25.25 | 25.25 | 1,648,700 | 41,753,875 |
| 21/11/2018 | 24.80 | 25.75 | 24.80 | 25.25 | 6,757,500 | 170,483,560 |
| 20/11/2018 | 25.50 | 25.50 | 24.70 | 24.80 | 12,469,500 | 311,340,695 |
| 19/11/2018 | 26.00 | 26.25 | 25.50 | 25.75 | 3,805,600 | 98,372,500 |
| 16/11/2018 | 26.75 | 27.00 | 25.50 | 26.25 | 6,198,300 | 161,849,500 |
| 15/11/2018 | 26.75 | 27.00 | 26.50 | 26.75 | 2,100,900 | 56,343,725 |
| 14/11/2018 | 27.00 | 27.25 | 26.50 | 27.00 | 5,145,000 | 138,002,975 |
| 13/11/2018 | 26.75 | 27.50 | 26.50 | 27.00 | 8,039,400 | 216,447,250 |
| 12/11/2018 | 27.50 | 27.50 | 27.00 | 27.00 | 1,231,000 | 33,323,225 |
| 09/11/2018 | 27.50 | 27.50 | 27.00 | 27.25 | 1,279,300 | 34,907,500 |
| 08/11/2018 | 27.25 | 27.50 | 27.00 | 27.50 | 3,143,400 | 86,133,150 |
| 07/11/2018 | 27.00 | 27.25 | 26.50 | 27.00 | 2,596,500 | 70,205,650 |
| 06/11/2018 | 27.50 | 27.50 | 26.75 | 27.00 | 5,573,200 | 151,007,100 |
| 05/11/2018 | 27.50 | 27.75 | 27.25 | 27.50 | 1,858,300 | 51,095,525 |
| 02/11/2018 | 28.00 | 28.00 | 27.50 | 27.50 | 6,783,000 | 187,690,350 |
| 01/11/2018 | 28.00 | 28.00 | 27.50 | 27.75 | 2,240,900 | 62,260,975 |
Remark : Volume from SET main board.