Historical Price

Email This Print This TH
Filter Dates:
From
To

Historical price from May 02, 2018 to Jun 22, 2018
Date Open High Low Close Volume (Share) Value (Baht)
22/06/2018 145.49 147.65 144.75 145.90 121,733,097 3,072,987
21/06/2018 148.34 148.71 144.11 144.63 165,142,673 4,024,544
20/06/2018 145.31 148.58 144.96 148.52 166,395,749 4,247,453
19/06/2018 145.62 147.06 143.59 144.42 231,602,547 5,746,927
18/06/2018 150.41 150.41 146.70 146.70 292,700,361 5,233,072
15/06/2018 153.24 153.62 151.70 151.71 243,540,272 4,509,273
14/06/2018 154.82 155.20 152.03 153.29 185,730,448 4,347,252
13/06/2018 156.64 156.84 154.94 155.31 237,915,131 2,617,940
12/06/2018 157.27 157.82 156.73 156.89 200,402,037 1,974,360
11/06/2018 157.14 157.50 155.84 156.88 118,910,458 2,292,713
08/06/2018 158.47 159.00 157.23 157.28 240,755,077 1,724,099
07/06/2018 158.21 159.60 157.73 158.26 125,401,280 3,610,747
06/06/2018 157.13 158.15 156.61 156.69 143,035,725 3,305,203
05/06/2018 154.44 156.67 153.45 156.53 127,643,321 2,926,462
04/06/2018 154.31 155.26 153.76 154.40 119,800,408 2,374,107
01/06/2018 155.95 156.53 154.31 154.49 141,121,263 3,129,046
31/05/2018 155.83 156.28 154.88 156.01 120,377,427 3,443,841
30/05/2018 153.35 155.49 153.23 155.10 176,144,782 5,909,942
28/05/2018 158.52 158.76 156.51 156.85 204,486,150 3,413,069
25/05/2018 160.46 160.77 158.04 159.56 109,979,022 3,203,079
24/05/2018 162.63 163.03 160.05 160.11 154,995,712 3,188,842
23/05/2018 163.30 163.85 162.50 163.18 183,764,035 2,812,658
22/05/2018 163.16 163.70 162.32 162.67 139,124,405 2,634,993
21/05/2018 162.50 163.28 162.21 162.84 117,980,448 2,103,421
18/05/2018 162.27 162.81 160.98 162.02 131,667,563 3,524,394
17/05/2018 160.28 162.43 159.45 161.92 143,846,429 4,441,852
16/05/2018 160.96 161.91 159.65 159.87 153,909,627 2,641,982
15/05/2018 163.40 163.79 161.45 161.87 221,353,175 3,600,978
14/05/2018 162.87 163.78 161.95 163.45 209,638,843 3,066,993
11/05/2018 160.11 162.76 159.87 162.76 150,290,140 3,692,450
10/05/2018 162.21 162.68 159.59 159.74 173,431,064 4,151,939
09/05/2018 161.11 162.35 159.95 161.65 159,436,008 4,273,474
08/05/2018 164.57 164.67 160.08 160.62 254,260,783 6,918,649
07/05/2018 164.38 164.90 163.72 164.51 223,111,694 3,006,909
04/05/2018 165.35 165.72 163.15 163.24 280,804,565 4,482,512
03/05/2018 165.64 166.84 164.85 165.41 139,495,734 3,683,369
02/05/2018 163.76 166.15 163.58 166.15 175,136,416 4,300,324
Remark : Volume from SET main board.