Filter Dates:
From
To

Historical price from Oct 01, 2018 to Nov 15, 2018
Date Open High Low Close Volume (Share) Value (Baht)
15/11/2018 31.50 31.75 30.75 31.00 472,500 14,760,925
14/11/2018 32.75 33.00 31.00 31.25 1,599,100 50,299,500
13/11/2018 31.00 33.25 30.75 32.75 1,825,400 58,842,050
12/11/2018 32.50 33.00 30.75 31.25 1,786,100 56,713,900
09/11/2018 31.75 32.25 30.50 32.00 2,149,500 67,700,325
08/11/2018 28.00 31.75 28.00 31.75 5,581,100 168,295,300
07/11/2018 28.50 31.25 28.25 31.00 4,142,000 123,120,550
06/11/2018 30.50 31.00 28.00 28.25 4,628,600 136,304,875
05/11/2018 31.00 32.00 30.00 30.00 2,455,000 75,782,550
02/11/2018 31.50 31.50 30.50 31.00 2,617,000 81,259,200
01/11/2018 28.25 32.00 28.00 31.00 11,397,300 348,518,525
31/10/2018 27.00 28.50 27.00 27.75 4,495,400 124,880,225
30/10/2018 27.00 27.50 26.50 26.75 1,181,300 31,826,300
29/10/2018 28.75 29.25 25.50 27.00 4,487,900 121,852,450
26/10/2018 29.50 29.50 28.50 28.75 1,447,800 42,096,200
25/10/2018 27.50 30.25 27.50 29.50 3,425,300 100,264,850
24/10/2018 27.25 28.25 27.00 28.00 2,658,500 73,365,750
22/10/2018 29.75 30.75 27.50 28.00 6,906,600 203,229,500
19/10/2018 33.75 35.00 28.00 29.00 15,232,700 464,447,475
18/10/2018 38.50 38.50 33.50 34.00 3,154,900 111,554,025
17/10/2018 41.25 41.25 38.00 38.25 2,099,100 81,957,750
16/10/2018 43.00 43.00 40.25 40.50 580,400 23,901,350
12/10/2018 42.50 43.00 42.50 43.00 100,700 4,302,000
11/10/2018 42.75 43.00 41.50 42.50 344,600 14,576,025
10/10/2018 44.00 44.50 43.00 43.50 458,400 19,987,625
09/10/2018 45.00 45.00 43.25 43.50 228,100 10,021,375
08/10/2018 45.25 45.50 43.00 43.00 578,800 25,498,500
05/10/2018 46.00 46.50 45.25 45.25 214,200 9,776,725
04/10/2018 47.00 47.00 45.25 46.00 517,700 23,901,125
03/10/2018 47.25 47.50 46.50 46.75 213,900 10,052,175
02/10/2018 47.50 47.75 46.50 46.75 469,900 22,084,000
01/10/2018 48.00 48.00 47.50 47.50 136,900 6,537,650
Remark : Volume from SET main board.