Historical Price

Filter Dates:

From / / To / /

Historical price from Jul 03, 2018 to Aug 17, 2018

Date
Open
High
Low
Close
Volume
Value (Baht)
Summary
Previous 2 weeks
(18/07/2018 to 02/08/2018)
24.20 25.50 24.00 25.25 104,765,900 2,605,947,835
Previous 4 weeks
(19/06/2018 to 17/07/2018)
23.60 24.40 22.30 24.00 146,098,000 3,432,100,140
Daily Historical Data
17/08/2018 25.25 25.75 25.00 25.50 9,474,100 240,567,400
16/08/2018 24.40 25.25 24.30 25.00 8,673,600 215,137,435
15/08/2018 24.80 24.90 24.50 24.50 6,426,300 158,714,220
14/08/2018 25.00 25.00 24.80 24.90 10,611,000 264,375,670
10/08/2018 25.75 25.75 25.25 25.50 4,656,100 119,003,300
09/08/2018 26.00 26.25 25.75 26.00 4,005,500 104,328,500
08/08/2018 26.00 26.25 25.75 26.00 5,736,700 149,150,225
07/08/2018 25.75 26.25 25.50 26.00 7,745,300 201,448,050
06/08/2018 26.25 26.75 25.75 25.75 10,831,100 284,131,825
03/08/2018 25.25 26.25 25.25 26.00 21,319,400 550,064,800
02/08/2018 25.25 25.25 24.90 25.25 6,464,900 162,190,230
01/08/2018 25.00 25.50 25.00 25.50 8,803,000 222,496,075
31/07/2018 25.00 25.25 24.70 25.00 5,074,400 126,474,240
26/07/2018 24.60 25.00 24.40 24.80 7,884,300 195,317,180
25/07/2018 24.60 24.80 24.30 24.50 8,690,600 214,096,750
24/07/2018 25.25 25.25 24.50 24.50 13,582,500 337,063,540
23/07/2018 25.00 25.50 24.90 25.00 10,027,700 252,195,785
20/07/2018 25.00 25.25 24.90 24.90 13,398,200 334,483,215
19/07/2018 24.30 25.25 24.20 25.00 24,536,500 608,926,800
18/07/2018 24.20 24.40 24.00 24.30 6,303,800 152,704,020
17/07/2018 24.10 24.20 23.80 24.00 4,990,000 119,863,550
16/07/2018 24.10 24.40 23.90 24.00 7,405,800 179,005,520
13/07/2018 24.00 24.30 23.80 24.00 4,846,300 116,603,140
12/07/2018 23.80 24.30 23.80 23.90 12,683,200 304,137,160
11/07/2018 23.30 23.90 23.30 23.80 10,188,000 241,229,640
10/07/2018 23.60 23.60 23.30 23.50 7,787,700 182,921,030
09/07/2018 23.80 23.80 23.40 23.60 2,675,000 63,033,490
06/07/2018 23.50 23.70 23.10 23.50 4,262,600 99,860,750
05/07/2018 23.70 23.80 23.40 23.40 7,177,800 169,024,950
04/07/2018 23.80 24.00 23.50 23.60 6,436,500 152,759,800
03/07/2018 23.30 24.10 23.20 23.80 16,256,900 385,624,400

Remark : Volume from SET main board.