Stock Price

Historical Price

Filter Dates
Historical price from 14 Sep 2018 To 12 Dec 2018
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 13 Nov 2018 To 26 Nov 2018 )
24.50 26.25 24.20 26.00 282,611,100 7,160,590,945
Previous 4 weeks
( 12 Oct 2018 To 12 Nov 2018 )
25.00 25.50 24.00 24.60 451,608,200 11,169,892,705
Daily Historical Data
12 Dec 2018 26.25 26.25 25.75 25.75 42,397,000 1,098,402,650
11 Dec 2018 26.75 27.00 26.00 26.00 40,196,100 1,068,034,100
07 Dec 2018 26.75 27.00 26.50 26.75 16,998,400 456,355,000
06 Dec 2018 26.25 26.75 26.25 26.75 26,046,700 691,629,725
04 Dec 2018 26.75 27.00 26.50 26.75 35,540,700 951,733,900
03 Dec 2018 26.75 27.00 26.50 26.75 33,691,500 900,907,100
30 Nov 2018 26.25 26.75 26.25 26.75 24,598,400 654,462,100
29 Nov 2018 26.75 26.75 26.25 26.25 22,957,300 607,421,950
28 Nov 2018 26.25 26.75 26.00 26.25 20,632,400 544,545,300
27 Nov 2018 26.00 26.50 26.00 26.25 36,595,100 964,112,450
26 Nov 2018 26.00 26.25 25.75 26.00 18,730,700 488,262,175
23 Nov 2018 26.00 26.25 25.75 26.00 17,928,300 466,314,100
22 Nov 2018 25.75 26.00 25.50 25.75 35,534,000 915,074,850
21 Nov 2018 25.25 25.50 25.00 25.50 30,040,400 762,491,500
20 Nov 2018 25.00 25.50 24.90 25.25 22,758,900 573,479,975
19 Nov 2018 25.00 25.25 25.00 25.00 14,683,500 367,989,400
16 Nov 2018 25.50 25.75 25.00 25.00 36,897,400 932,805,350
15 Nov 2018 25.00 25.75 24.90 25.25 70,211,800 1,777,310,535
14 Nov 2018 24.40 24.70 24.40 24.60 16,425,200 403,039,060
13 Nov 2018 24.50 24.60 24.20 24.40 19,400,900 473,824,000
12 Nov 2018 24.70 24.90 24.60 24.60 7,065,200 174,196,220
09 Nov 2018 24.80 24.90 24.60 24.80 11,304,500 279,824,850
08 Nov 2018 25.00 25.00 24.80 25.00 24,723,600 616,827,090
07 Nov 2018 24.90 25.25 24.80 25.00 25,255,500 630,495,065
06 Nov 2018 25.00 25.00 24.80 24.80 13,572,700 337,535,860
05 Nov 2018 24.60 25.25 24.60 25.00 19,971,600 497,262,190
02 Nov 2018 24.90 25.25 24.80 24.80 44,861,700 1,121,811,315
01 Nov 2018 24.80 25.00 24.40 24.80 45,398,400 1,120,997,340
31 Oct 2018 24.40 24.70 24.20 24.50 25,623,100 626,481,650
30 Oct 2018 24.40 24.60 24.20 24.40 16,135,700 393,202,220
29 Oct 2018 24.40 24.80 24.20 24.40 16,144,900 394,211,250
26 Oct 2018 24.40 24.50 24.20 24.30 14,654,300 356,199,070
25 Oct 2018 24.30 24.80 24.00 24.70 48,847,600 1,185,116,030
24 Oct 2018 24.70 24.80 24.40 24.40 34,817,800 853,714,470
22 Oct 2018 25.00 25.00 24.80 25.00 13,113,600 326,786,950
19 Oct 2018 24.90 25.00 24.80 25.00 22,144,700 551,907,830
18 Oct 2018 25.00 25.25 24.80 25.00 18,782,700 469,029,675
17 Oct 2018 25.25 25.50 25.00 25.00 17,261,500 435,409,925
16 Oct 2018 25.25 25.25 25.00 25.00 19,497,800 488,799,575
12 Oct 2018 25.00 25.00 24.90 24.90 12,431,300 310,084,130
11 Oct 2018 24.70 25.25 24.60 24.80 48,283,900 1,194,983,325
10 Oct 2018 25.00 25.25 24.80 25.25 23,717,000 594,137,330
09 Oct 2018 24.80 25.00 24.70 24.80 17,494,300 434,520,500
08 Oct 2018 24.90 25.25 24.80 24.90 25,201,700 628,663,165
05 Oct 2018 25.00 25.25 24.90 25.00 16,857,100 422,035,135
04 Oct 2018 25.00 25.25 24.90 25.00 19,032,000 475,673,915
03 Oct 2018 25.00 25.25 25.00 25.00 7,323,100 183,639,025
02 Oct 2018 25.00 25.50 25.00 25.00 25,457,800 639,398,025
01 Oct 2018 25.50 25.75 25.00 25.25 23,669,900 599,044,625
28 Sep 2018 25.75 25.75 25.25 25.50 24,818,100 632,868,325
27 Sep 2018 25.25 25.50 25.00 25.50 39,660,700 1,004,239,225
26 Sep 2018 25.50 25.75 25.25 25.50 15,323,000 390,927,750
25 Sep 2018 25.25 25.50 25.00 25.25 22,018,600 555,754,725
24 Sep 2018 25.25 25.75 25.00 25.25 35,380,500 895,974,600
21 Sep 2018 25.50 25.75 25.25 25.25 54,576,300 1,388,109,175
20 Sep 2018 26.25 26.25 25.25 25.25 42,014,000 1,075,203,575
19 Sep 2018 26.00 26.25 25.75 26.00 24,829,100 645,769,025
18 Sep 2018 25.75 26.50 25.50 26.00 43,076,400 1,118,136,000
17 Sep 2018 25.75 26.00 25.50 25.75 29,186,800 752,197,425
14 Sep 2018 26.50 26.75 25.75 25.75 37,659,100 983,321,575
Remark : Volume from SET main board.