Filter Dates:

Historical price from Sep 01, 2017 to Oct 20, 2017

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(22/09/2017 to 05/10/2017)
78.50 80.75 76.50 80.25 117,289,000 9,218,159,375
Previous 4 weeks
(25/08/2017 to 21/09/2017)
74.25 80.00 73.75 78.75 251,546,300 19,394,612,150

Date Open High Low Close Volume (Shares) Value (Baht)
Daily Historical Data
20/10/2017 79.00 80.00 78.25 79.50 14,217,500 1,124,387,425
19/10/2017 81.25 82.00 79.00 79.25 26,683,500 2,135,168,350
18/10/2017 81.50 82.25 81.25 82.00 6,876,300 562,980,650
17/10/2017 82.00 82.50 81.25 81.50 11,228,200 918,317,575
16/10/2017 81.75 82.50 81.50 82.25 14,775,500 1,214,654,200
12/10/2017 82.25 82.50 81.00 81.25 15,765,600 1,286,203,200
11/10/2017 83.00 83.00 82.25 82.75 10,689,200 882,732,700
10/10/2017 82.50 83.00 81.50 82.50 13,108,400 1,079,592,825
09/10/2017 83.00 83.25 81.75 82.25 15,608,500 1,287,053,375
06/10/2017 80.50 83.00 80.25 82.75 27,482,100 2,251,386,600
05/10/2017 79.25 80.50 79.00 80.25 12,174,600 973,683,525
04/10/2017 80.50 80.75 78.75 79.00 15,590,300 1,241,084,250
03/10/2017 79.25 80.00 78.75 80.00 9,646,600 767,526,525
02/10/2017 77.75 79.50 77.50 79.25 16,623,500 1,310,722,700
29/09/2017 77.25 77.50 76.75 77.00 10,739,100 827,798,075
28/09/2017 78.00 78.25 76.50 77.25 17,010,700 1,312,024,375
27/09/2017 78.75 78.75 77.00 78.00 11,349,000 884,943,050
26/09/2017 79.00 79.75 78.50 78.50 9,774,900 772,887,825
25/09/2017 78.00 79.00 78.00 78.75 6,780,700 533,326,750
22/09/2017 78.50 78.75 77.75 78.00 7,599,600 594,162,300
21/09/2017 79.50 79.50 78.75 78.75 6,866,200 542,509,100
20/09/2017 80.00 80.00 79.50 79.50 11,915,400 949,951,625
19/09/2017 78.00 79.25 77.75 79.25 14,788,700 1,165,247,700
18/09/2017 78.00 78.50 77.50 78.00 12,213,400 953,399,950
15/09/2017 78.00 78.50 77.50 78.00 9,360,400 729,659,975
14/09/2017 77.50 78.00 77.00 78.00 18,142,200 1,409,026,550
13/09/2017 77.50 77.50 76.50 77.25 12,801,400 986,359,500
12/09/2017 76.75 77.50 76.75 77.50 9,539,200 735,728,425
11/09/2017 77.25 77.50 76.00 76.50 10,707,200 819,010,825
08/09/2017 77.50 78.00 77.25 77.25 15,003,800 1,163,098,175
07/09/2017 76.00 77.00 75.75 77.00 12,290,900 941,564,850
06/09/2017 76.00 76.25 75.50 76.00 5,390,600 408,814,525
05/09/2017 75.25 76.25 75.25 76.25 6,894,700 522,676,500
04/09/2017 76.25 76.25 74.75 75.00 8,775,600 662,572,925
01/09/2017 76.50 76.75 75.75 76.00 4,463,400 339,729,300
Remark : Volume from SET main board.