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.