Historical Price

Filter Dates:

From / / To / /

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.