Historical Price

Filter Dates:
From
To

Historical price from Apr 02, 2018 to May 24, 2018

Date Open High Low Close Volume (Share) Value (Baht)
24/05/2018 40.25 40.75 39.75 39.75 1,425,300 57,342,775
23/05/2018 38.50 40.75 38.50 40.00 4,815,500 193,125,800
22/05/2018 40.25 40.50 38.75 38.75 2,022,000 79,729,950
21/05/2018 39.25 40.75 39.25 40.25 3,130,500 125,904,225
18/05/2018 38.75 40.00 38.75 39.50 3,493,800 137,415,350
17/05/2018 38.25 38.75 38.25 38.50 1,167,500 44,852,200
16/05/2018 38.25 38.50 37.75 38.00 2,139,300 81,507,750
15/05/2018 38.75 38.75 37.75 38.50 7,857,600 299,896,075
14/05/2018 38.25 40.25 38.25 39.50 2,852,600 113,078,250
11/05/2018 38.25 39.00 38.25 38.25 1,545,700 59,452,500
10/05/2018 39.00 39.25 38.00 38.00 1,576,700 60,661,450
09/05/2018 40.00 40.25 39.00 39.00 1,280,200 50,462,700
08/05/2018 40.00 40.00 39.00 40.00 2,093,300 83,029,150
07/05/2018 39.75 40.00 39.50 40.00 966,500 38,551,250
04/05/2018 39.25 40.50 39.25 39.75 4,382,200 175,154,900
03/05/2018 39.00 40.00 39.00 39.50 3,215,500 127,005,050
02/05/2018 38.25 39.25 38.25 39.25 2,276,300 88,364,525
30/04/2018 38.25 38.75 37.75 38.25 1,797,700 68,903,400
27/04/2018 37.50 38.50 37.25 38.25 3,466,800 131,992,850
26/04/2018 37.75 37.75 37.25 37.25 1,428,200 53,531,000
25/04/2018 37.25 37.50 36.75 37.50 3,701,200 137,662,075
24/04/2018 38.50 38.50 37.75 38.00 2,210,800 84,119,850
23/04/2018 38.75 39.00 38.25 38.25 1,948,300 75,355,650
20/04/2018 38.75 39.00 37.75 38.50 2,945,700 112,743,150
19/04/2018 38.75 39.50 38.75 38.75 2,453,800 95,899,225
18/04/2018 39.50 39.75 38.50 38.50 2,482,200 97,287,000
17/04/2018 39.50 40.00 39.50 39.75 2,489,500 99,277,550
12/04/2018 39.25 40.25 39.25 39.75 2,141,200 85,338,225
11/04/2018 39.75 39.75 39.25 39.25 2,347,000 92,709,050
10/04/2018 40.50 40.50 39.25 40.00 3,138,700 125,359,500
09/04/2018 39.00 41.00 38.50 40.00 6,468,800 258,174,575
05/04/2018 37.50 38.75 37.50 38.75 7,569,100 287,932,925
04/04/2018 38.00 39.00 36.00 37.00 8,002,600 302,278,700
03/04/2018 39.75 39.75 38.00 38.00 3,247,000 126,296,975
02/04/2018 39.25 40.25 39.25 39.75 3,343,000 133,190,400
Remark : Volume from SET main board.