Historical price from Oct 01, 2018 to Nov 12, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(12/10/2018 to 29/10/2018)
31.75 32.25 31.00 31.75 4,958,400 157,305,825
Previous 4 weeks
(14/09/2018 to 11/10/2018)
31.50 33.00 31.00 32.00 13,506,100 432,695,175
Daily Historical Data
12/11/2018 32.25 32.50 31.75 32.00 1,137,300 36,423,375
09/11/2018 32.25 32.25 32.00 32.00 813,900 26,212,050
08/11/2018 32.25 32.50 32.00 32.25 823,100 26,425,875
07/11/2018 32.00 32.25 31.75 32.00 287,800 9,222,325
06/11/2018 32.00 32.25 31.75 32.00 310,000 9,937,800
05/11/2018 32.25 32.50 32.00 32.25 367,100 11,834,125
02/11/2018 32.25 32.50 32.00 32.25 620,200 20,009,475
01/11/2018 32.00 32.50 31.75 32.00 433,900 13,956,475
31/10/2018 31.75 32.25 31.75 32.25 836,700 26,724,200
30/10/2018 31.75 32.00 31.50 32.00 449,100 14,263,300
29/10/2018 32.00 32.00 31.75 31.75 258,700 8,224,700
26/10/2018 31.50 32.00 31.50 32.00 586,700 18,667,175
25/10/2018 31.00 31.75 31.00 31.75 481,900 15,100,850
24/10/2018 32.00 32.00 31.25 31.50 983,900 31,019,175
22/10/2018 32.00 32.25 31.50 31.75 443,400 14,164,300
19/10/2018 31.25 32.00 31.25 32.00 942,700 29,985,175
18/10/2018 32.00 32.00 31.25 31.50 344,100 10,867,575
17/10/2018 31.75 32.25 31.75 31.75 548,100 17,489,575
16/10/2018 32.00 32.25 31.75 31.75 171,500 5,483,325
12/10/2018 31.75 32.00 31.75 31.75 197,400 6,303,975
11/10/2018 31.75 32.00 31.50 32.00 655,500 20,861,025
10/10/2018 32.25 32.50 32.00 32.25 660,000 21,204,525
09/10/2018 32.50 32.50 32.00 32.00 491,400 15,859,200
08/10/2018 32.50 33.00 32.25 32.25 1,129,900 36,809,625
05/10/2018 32.25 32.50 32.25 32.50 702,500 22,744,500
04/10/2018 32.25 32.50 32.00 32.50 1,046,000 33,779,100
03/10/2018 32.00 32.50 32.00 32.25 1,732,400 55,816,925
02/10/2018 31.75 32.00 31.50 32.00 356,000 11,299,800
01/10/2018 32.00 32.00 31.50 31.75 336,300 10,683,800
Remark : Volume from SET main board.