Historical price from Apr 02, 2018 to May 25, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(27/04/2018 to 11/05/2018)
35.25 35.50 33.75 34.75 8,361,200 289,110,475
Previous 4 weeks
(27/03/2018 to 26/04/2018)
34.50 36.50 33.50 35.00 25,732,600 904,308,800
Daily Historical Data
25/05/2018 35.25 35.50 34.50 34.50 1,454,500 50,873,400
24/05/2018 35.50 35.75 35.00 35.25 1,022,200 36,117,000
23/05/2018 35.50 35.75 35.25 35.50 1,527,700 54,245,975
22/05/2018 35.25 36.00 35.25 35.75 2,992,700 106,931,275
21/05/2018 35.00 35.75 34.75 35.25 2,334,400 82,651,550
18/05/2018 35.00 35.00 34.75 34.75 313,700 10,964,450
17/05/2018 34.75 35.00 34.75 35.00 743,600 25,908,575
16/05/2018 35.00 35.00 34.75 34.75 738,900 25,772,575
15/05/2018 35.00 35.00 34.75 35.00 1,014,600 35,417,175
14/05/2018 34.75 35.00 34.50 35.00 821,300 28,643,875
11/05/2018 34.00 35.00 34.00 34.75 1,507,800 52,136,950
10/05/2018 34.00 34.25 33.75 33.75 820,000 27,875,550
09/05/2018 34.25 34.50 33.75 33.75 984,700 33,481,925
08/05/2018 35.00 35.00 33.75 34.25 1,553,200 53,304,850
07/05/2018 35.25 35.25 34.75 34.75 693,100 24,272,175
04/05/2018 35.00 35.25 34.75 35.00 460,200 16,087,650
03/05/2018 35.00 35.00 34.75 35.00 268,900 9,391,200
02/05/2018 35.00 35.25 34.75 35.00 219,900 7,697,375
30/04/2018 34.50 35.50 34.50 35.00 730,100 25,521,500
27/04/2018 35.25 35.50 34.50 34.75 1,123,300 39,341,300
26/04/2018 35.00 35.50 35.00 35.00 497,300 17,458,000
25/04/2018 35.25 35.75 35.00 35.00 1,168,500 41,315,525
24/04/2018 35.75 35.75 35.50 35.50 757,900 26,982,125
23/04/2018 36.00 36.50 35.75 35.75 1,991,400 71,751,925
20/04/2018 36.00 36.00 35.75 36.00 860,300 30,924,075
19/04/2018 35.25 36.25 35.25 36.00 7,034,500 252,172,650
18/04/2018 34.75 35.00 34.50 35.00 1,482,400 51,674,175
17/04/2018 34.50 34.75 34.00 34.25 302,800 10,389,100
12/04/2018 34.75 34.75 34.25 34.50 258,200 8,920,625
11/04/2018 34.50 34.75 34.25 34.75 422,900 14,629,450
10/04/2018 34.25 34.50 34.00 34.50 366,200 12,594,200
09/04/2018 34.00 34.25 33.75 34.00 348,900 11,875,275
05/04/2018 34.00 34.25 34.00 34.25 300,800 10,285,275
04/04/2018 34.50 35.00 34.00 34.00 1,585,300 54,264,500
03/04/2018 34.75 35.00 34.50 34.50 801,800 27,793,000
02/04/2018 34.50 35.25 34.25 34.75 2,415,300 84,396,150
Remark : Volume from SET main board.