Historical price from Jul 03, 2018 to Aug 17, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(18/07/2018 to 02/08/2018)
30.75 32.75 30.75 32.25 3,698,900 118,016,100
Previous 4 weeks
(19/06/2018 to 17/07/2018)
33.25 33.25 30.00 30.75 9,957,200 313,245,225
Daily Historical Data
17/08/2018 31.25 31.25 31.00 31.00 206,800 6,443,725
16/08/2018 31.00 31.25 31.00 31.00 122,800 3,807,100
15/08/2018 31.25 31.25 30.75 31.00 240,200 7,453,225
14/08/2018 31.25 31.25 31.00 31.25 246,800 7,664,725
10/08/2018 32.00 32.00 31.00 31.50 618,600 19,424,575
09/08/2018 32.25 32.50 32.00 32.00 221,000 7,106,900
08/08/2018 32.25 32.25 32.00 32.25 139,600 4,480,825
07/08/2018 32.00 32.25 31.75 32.00 288,300 9,202,200
06/08/2018 32.25 32.50 32.00 32.00 145,300 4,706,925
03/08/2018 32.25 32.50 31.75 32.25 288,300 9,240,775
02/08/2018 32.50 32.75 32.25 32.25 216,000 7,011,625
01/08/2018 32.50 32.75 32.25 32.50 162,300 5,275,100
31/07/2018 32.25 32.75 32.25 32.50 355,200 11,562,050
26/07/2018 32.25 32.25 32.00 32.25 213,000 6,854,550
25/07/2018 31.25 32.50 31.25 32.50 1,660,200 53,387,250
24/07/2018 30.75 31.25 30.75 31.00 158,600 4,916,575
23/07/2018 31.25 31.25 30.75 30.75 275,300 8,497,375
20/07/2018 31.50 31.50 31.25 31.25 277,500 8,674,700
19/07/2018 31.00 31.25 31.00 31.00 290,600 9,050,800
18/07/2018 30.75 31.00 30.75 31.00 90,200 2,786,075
17/07/2018 31.25 31.25 30.75 30.75 260,700 8,061,950
16/07/2018 31.00 31.75 31.00 31.00 840,500 26,380,200
13/07/2018 30.50 31.00 30.50 31.00 257,600 7,925,775
12/07/2018 30.50 30.75 30.25 30.75 190,100 5,798,925
11/07/2018 30.50 30.75 30.50 30.50 169,800 5,200,700
10/07/2018 30.75 30.75 30.00 30.75 362,900 11,022,150
09/07/2018 30.75 30.75 30.50 30.50 81,800 2,504,625
06/07/2018 30.50 30.75 30.00 30.75 249,200 7,549,100
05/07/2018 31.00 31.00 30.25 30.25 383,500 11,658,950
04/07/2018 31.25 31.25 30.50 30.75 299,400 9,222,900
03/07/2018 31.50 31.50 31.00 31.25 169,400 5,266,975
Remark : Volume from SET main board.