Historical price from Jan 03, 2018 to Feb 21, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(25/01/2018 to 07/02/2018)
36.00 37.25 34.00 35.75 56,096,600 2,013,868,675
Previous 4 weeks
(26/12/2017 to 24/01/2018)
30.25 36.25 30.00 35.25 110,885,800 3,675,129,875
Daily Historical Data
21/02/2018 36.00 36.00 35.50 35.50 1,551,000 55,280,325
20/02/2018 36.00 36.25 35.75 36.00 1,747,700 62,732,800
19/02/2018 36.50 36.50 36.00 36.00 884,600 31,977,275
16/02/2018 36.50 36.75 36.00 36.25 1,322,200 48,026,050
15/02/2018 36.75 37.00 36.00 36.25 1,691,300 61,389,575
14/02/2018 37.00 37.50 36.50 36.75 4,863,000 179,735,525
13/02/2018 36.75 37.00 36.50 36.75 1,713,800 62,901,375
12/02/2018 37.00 37.25 36.50 36.50 1,714,400 63,124,950
09/02/2018 35.50 36.75 35.50 36.75 4,883,500 176,981,375
08/02/2018 36.00 36.50 35.75 36.50 3,916,300 141,538,725
07/02/2018 35.00 35.75 34.75 35.75 4,812,500 170,483,025
06/02/2018 34.75 34.75 34.00 34.50 3,946,600 135,981,425
05/02/2018 35.00 35.50 35.00 35.25 2,328,500 81,913,550
02/02/2018 36.25 37.00 35.75 35.75 4,653,400 169,131,050
01/02/2018 35.50 36.50 35.25 36.25 6,403,000 231,002,550
31/01/2018 35.25 35.75 35.00 35.25 2,090,700 74,054,275
30/01/2018 35.75 36.00 35.00 35.25 4,137,000 146,435,550
29/01/2018 36.50 36.50 36.00 36.00 2,592,000 93,702,350
26/01/2018 35.75 36.75 35.00 36.50 8,391,400 302,218,750
25/01/2018 36.00 37.25 35.25 35.25 16,741,500 608,946,150
24/01/2018 36.25 36.25 35.00 35.25 6,795,800 241,616,925
23/01/2018 34.75 36.25 34.75 36.25 17,990,600 642,960,875
22/01/2018 33.75 34.75 33.75 34.50 3,072,100 105,291,175
19/01/2018 33.75 34.50 33.00 33.75 6,697,900 226,850,450
18/01/2018 34.50 34.50 33.25 33.50 7,639,000 258,841,075
17/01/2018 34.25 35.25 34.25 34.75 14,522,600 503,636,750
16/01/2018 30.50 33.75 30.50 33.50 22,950,200 745,200,850
15/01/2018 30.50 30.75 30.25 30.25 1,777,600 54,119,300
12/01/2018 30.50 30.75 30.00 30.25 2,089,700 63,407,100
11/01/2018 30.25 30.75 30.25 30.50 888,500 27,080,600
10/01/2018 30.25 30.50 30.25 30.25 267,800 8,100,975
09/01/2018 30.25 30.25 30.00 30.25 679,900 20,446,500
08/01/2018 30.25 30.50 30.00 30.00 955,200 28,874,225
05/01/2018 30.75 31.00 30.25 30.25 1,895,700 57,803,600
04/01/2018 30.25 31.25 30.00 30.75 7,828,800 240,654,425
03/01/2018 30.00 30.75 30.00 30.00 2,692,900 81,447,500
Remark : Volume from SET main board.