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.