Stock Price

Historical Price

Filter Dates
Historical price from 25 Jul 2018 To 22 Oct 2018
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 24 Sep 2018 To 05 Oct 2018 )
25.25 25.75 24.90 25.00 229,540,800 5,799,555,350
Previous 4 weeks
( 27 Aug 2018 To 21 Sep 2018 )
26.50 27.25 25.25 25.25 519,463,400 13,558,055,425
Daily Historical Data
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
13 Sep 2018 26.00 26.75 26.00 26.25 39,956,800 1,052,650,025
12 Sep 2018 25.75 26.25 25.75 26.25 20,613,600 535,640,500
11 Sep 2018 26.50 26.75 26.00 26.00 24,330,300 640,871,500
10 Sep 2018 26.25 26.50 26.25 26.50 10,252,200 270,597,850
07 Sep 2018 26.00 26.50 26.00 26.25 15,195,900 399,376,500
06 Sep 2018 26.25 26.50 26.00 26.00 28,185,800 738,210,550
05 Sep 2018 26.00 26.50 26.00 26.25 30,676,900 805,966,725
04 Sep 2018 26.50 26.50 26.00 26.00 16,954,500 445,039,200
03 Sep 2018 26.25 26.50 26.00 26.25 13,311,200 348,646,650
31 Aug 2018 26.25 26.75 26.00 26.25 24,094,300 633,768,500
30 Aug 2018 27.00 27.00 26.25 26.25 12,658,900 335,414,725
29 Aug 2018 26.75 27.00 26.50 26.75 11,096,800 295,944,950
28 Aug 2018 27.00 27.25 26.50 27.00 27,492,100 739,194,150
27 Aug 2018 26.50 26.75 26.25 26.75 13,302,400 353,996,825
24 Aug 2018 26.25 26.50 26.00 26.50 11,698,500 308,220,600
23 Aug 2018 26.25 26.50 25.75 26.50 20,376,200 533,614,700
22 Aug 2018 25.75 26.25 25.75 26.00 18,957,200 492,879,075
21 Aug 2018 26.50 26.75 25.25 25.75 57,209,600 1,474,784,400
20 Aug 2018 25.75 26.75 25.50 26.50 40,393,400 1,060,742,600
17 Aug 2018 25.75 26.25 25.50 25.50 44,439,800 1,144,901,600
16 Aug 2018 25.50 25.75 25.00 25.50 32,570,400 823,798,775
15 Aug 2018 26.00 26.25 25.25 25.50 43,090,200 1,104,262,050
14 Aug 2018 26.75 26.75 26.00 26.25 42,515,900 1,121,451,375
10 Aug 2018 27.00 27.25 26.75 26.75 13,763,300 370,568,125
09 Aug 2018 27.25 27.50 26.75 27.00 36,558,500 992,535,850
08 Aug 2018 26.00 27.50 26.00 27.00 69,825,800 1,884,459,025
07 Aug 2018 25.75 26.00 25.50 26.00 41,700,900 1,078,183,175
06 Aug 2018 27.00 27.00 25.50 26.00 57,008,400 1,492,490,475
03 Aug 2018 27.00 27.50 26.75 27.00 32,718,500 889,222,475
02 Aug 2018 27.00 27.25 26.75 27.00 41,129,300 1,111,106,475
01 Aug 2018 27.00 27.25 26.75 27.25 48,919,800 1,321,788,100
31 Jul 2018 27.00 27.00 26.50 26.50 31,773,000 849,513,275
26 Jul 2018 27.25 27.75 26.75 27.00 32,638,300 883,320,875
25 Jul 2018 27.00 28.00 27.00 27.25 68,163,900 1,874,449,800
Remark : Volume from SET main board.