Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 02, 2018 to Apr 20, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(21/03/2018 to 03/04/2018)
24.80 24.90 20.30 20.40 16,645,700 372,379,690
Previous 4 weeks
(20/02/2018 to 20/03/2018)
33.25 34.00 20.90 24.50 107,564,100 2,598,038,575
Daily Historical Data
20/04/2018 21.00 21.40 20.80 21.20 1,292,800 27,397,970
19/04/2018 20.50 21.10 20.50 20.80 1,464,200 30,491,420
18/04/2018 20.50 20.60 20.30 20.40 429,800 8,794,000
17/04/2018 20.70 20.70 20.30 20.30 721,800 14,772,340
12/04/2018 20.30 20.60 20.20 20.50 517,800 10,555,510
11/04/2018 20.60 21.00 20.00 20.20 2,150,000 44,033,350
10/04/2018 20.50 20.80 20.30 20.50 1,409,400 28,931,950
09/04/2018 19.90 20.80 19.70 20.50 1,984,500 40,304,970
05/04/2018 20.20 20.40 19.70 19.80 2,039,000 40,717,840
04/04/2018 20.40 20.70 20.00 20.10 2,299,200 46,651,520
03/04/2018 21.20 21.20 20.30 20.40 3,032,900 62,515,860
02/04/2018 21.70 21.70 21.10 21.20 1,250,100 26,635,550
30/03/2018 21.60 21.80 21.30 21.70 963,900 20,783,290
29/03/2018 22.40 22.50 21.30 21.40 2,175,900 47,261,870
28/03/2018 22.80 22.90 22.30 22.30 897,000 20,267,940
27/03/2018 22.80 23.10 22.60 22.80 1,618,100 37,023,580
26/03/2018 23.10 23.20 22.60 22.70 929,200 21,248,390
23/03/2018 22.90 23.20 22.70 22.90 1,871,300 42,953,710
22/03/2018 23.80 24.30 23.30 23.40 2,064,800 49,072,870
21/03/2018 24.80 24.90 23.80 23.80 1,842,500 44,616,630
20/03/2018 24.40 25.25 24.20 24.50 2,757,700 67,992,490
19/03/2018 25.25 25.50 24.40 24.40 4,554,500 112,678,700
16/03/2018 23.50 25.50 23.40 25.50 11,174,200 276,278,690
15/03/2018 23.50 23.80 23.20 23.40 1,453,900 34,213,270
14/03/2018 23.00 23.80 22.90 23.40 2,463,100 57,828,320
13/03/2018 22.30 23.10 22.30 23.00 2,151,300 49,157,110
12/03/2018 22.80 22.90 22.20 22.30 1,986,600 44,551,600
09/03/2018 22.70 23.10 22.60 22.80 4,027,900 92,036,660
08/03/2018 21.50 22.70 21.10 22.50 6,540,400 144,215,660
07/03/2018 21.20 21.60 20.90 21.10 3,779,200 80,277,630
06/03/2018 22.40 22.50 21.30 21.30 5,972,700 131,065,020
05/03/2018 22.60 22.70 21.90 22.10 5,976,000 132,961,870
02/03/2018 22.80 23.70 22.20 22.40 12,749,600 292,346,810

Remark : Volume from SET main board.