Filter Dates:

Historical price from Dec 01, 2017 to Jan 23, 2018

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(25/12/2017 to 09/01/2018)
85.50 93.50 84.00 93.00 177,094,000 15,643,551,950
Previous 4 weeks
(23/11/2017 to 22/12/2017)
79.25 85.50 77.25 85.25 222,485,800 18,131,057,400

Date Open High Low Close Volume (Shares) Value (Baht)
Daily Historical Data
23/01/2018 97.00 99.75 97.00 99.75 27,420,000 2,687,963,475
22/01/2018 93.75 96.75 93.75 96.50 20,500,000 1,964,191,100
19/01/2018 94.75 95.00 92.50 94.00 17,018,600 1,595,257,975
18/01/2018 96.00 96.75 95.25 95.25 22,175,900 2,129,146,500
17/01/2018 93.50 94.50 92.50 94.50 16,051,600 1,503,275,825
16/01/2018 93.50 94.75 93.25 93.50 16,923,800 1,591,463,775
15/01/2018 93.00 94.25 93.00 93.00 12,705,500 1,188,186,325
12/01/2018 94.00 94.25 92.25 92.50 14,703,600 1,367,881,250
11/01/2018 92.00 93.25 91.00 92.75 13,749,600 1,269,852,425
10/01/2018 93.50 94.00 92.75 93.00 8,438,400 787,821,875
09/01/2018 90.00 93.50 89.75 93.00 30,868,500 2,839,098,850
08/01/2018 90.50 90.75 89.25 89.25 15,088,200 1,358,234,975
05/01/2018 89.50 90.75 89.00 90.25 23,351,000 2,099,522,250
04/01/2018 87.75 89.50 87.50 89.50 40,109,500 3,554,735,150
03/01/2018 85.00 86.50 85.00 86.25 19,199,900 1,649,196,250
29/12/2017 85.00 85.25 84.50 85.00 6,968,800 591,915,750
28/12/2017 85.25 85.50 84.00 85.00 9,513,300 806,718,200
27/12/2017 86.50 86.75 85.50 85.75 8,008,700 688,701,225
26/12/2017 85.25 86.50 84.50 86.25 8,733,800 748,371,400
25/12/2017 85.50 87.00 85.00 85.25 15,252,300 1,307,057,900
22/12/2017 84.00 85.50 83.75 85.25 15,048,900 1,276,064,325
21/12/2017 84.00 84.25 83.50 83.75 5,159,000 433,210,000
20/12/2017 83.25 84.25 83.25 83.75 14,200,300 1,190,126,700
19/12/2017 84.00 84.25 82.75 83.00 11,189,900 931,898,800
18/12/2017 83.75 84.00 83.50 84.00 6,840,800 573,120,075
15/12/2017 83.50 84.50 83.25 83.50 14,138,200 1,183,520,950
14/12/2017 82.50 83.50 82.25 83.50 14,761,500 1,226,660,850
13/12/2017 82.25 82.75 82.00 82.25 7,165,600 590,236,125
12/12/2017 82.75 82.75 81.75 82.75 10,651,300 877,954,300
08/12/2017 81.50 82.50 81.50 82.25 21,750,500 1,783,268,050
07/12/2017 80.00 81.00 79.50 81.00 11,390,200 915,750,100
06/12/2017 80.25 80.75 79.50 80.00 13,212,800 1,058,110,850
04/12/2017 79.50 79.75 79.00 79.75 3,618,700 287,596,950
01/12/2017 79.75 79.75 79.00 79.25 7,992,500 633,853,325
Remark : Volume from SET main board.