Historical Price from 22 March 2018 To 20 June 2018
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 23 May 2018 To 06 June 2018 )
61.50 62.00 56.50 59.25 230,809,600 13,604,939,150
Previous 4 weeks
( 24 April 2018 To 22 May 2018 )
60.75 63.00 59.00 61.25 496,671,000 30,161,939,575
Daily Historical Data
20 June 2018 54.75 56.00 54.50 56.00 22,079,600 1,220,169,300
19 June 2018 54.25 55.25 54.00 54.50 39,478,900 2,153,697,000
18 June 2018 57.00 57.50 55.25 55.25 49,910,500 2,805,887,050
15 June 2018 59.75 60.00 58.50 58.50 18,406,300 1,084,599,825
14 June 2018 59.50 59.75 58.75 59.75 12,882,200 764,691,750
13 June 2018 60.75 60.75 59.25 59.75 15,009,200 900,102,950
12 June 2018 61.00 61.25 60.50 60.75 12,577,200 764,874,525
11 June 2018 59.75 61.00 59.75 60.75 14,176,000 855,921,475
08 June 2018 60.75 61.00 59.50 59.50 12,306,000 740,512,325
07 June 2018 59.75 60.50 59.50 60.50 19,370,100 1,165,346,200
06 June 2018 59.75 60.25 59.25 59.25 28,424,000 1,697,615,000
05 June 2018 58.00 59.25 57.50 59.25 17,790,400 1,038,131,975
04 June 2018 57.50 58.50 57.25 58.25 13,932,500 808,095,425
01 June 2018 58.25 59.00 57.75 57.75 19,019,100 1,109,123,425
31 May 2018 57.75 58.25 57.25 58.25 26,641,800 1,542,264,025
30 May 2018 58.00 58.50 56.50 57.50 60,205,700 3,463,116,550
28 May 2018 60.50 61.00 60.00 60.25 7,653,100 463,636,800
25 May 2018 60.75 61.25 60.00 60.75 14,461,700 873,690,725
24 May 2018 61.50 61.50 60.50 60.50 19,988,200 1,215,835,050
23 May 2018 61.50 62.00 61.00 61.50 22,693,100 1,393,430,175
22 May 2018 61.00 61.75 60.75 61.25 23,883,600 1,465,825,425
21 May 2018 61.25 61.75 60.50 60.75 14,016,400 855,345,100
18 May 2018 59.75 61.50 59.50 61.25 18,881,800 1,145,370,450
17 May 2018 60.25 60.50 59.25 59.75 24,566,700 1,469,016,425
16 May 2018 60.25 61.00 60.00 60.00 13,657,300 823,827,200
15 May 2018 62.00 62.00 60.50 60.75 21,127,000 1,291,484,775
14 May 2018 62.25 62.50 61.75 62.25 19,762,900 1,227,740,250
11 May 2018 60.25 62.00 59.75 62.00 33,097,400 2,015,129,800
10 May 2018 60.50 61.00 59.50 60.00 20,610,200 1,242,324,625
09 May 2018 59.50 60.25 59.00 60.25 25,859,600 1,547,141,150
08 May 2018 61.00 61.75 59.00 59.25 44,819,400 2,678,893,550
07 May 2018 60.75 61.25 60.50 61.00 15,549,500 948,418,950
04 May 2018 62.00 62.50 60.25 60.50 26,659,300 1,629,205,075
03 May 2018 62.25 63.00 61.50 62.25 26,517,700 1,652,739,500
02 May 2018 60.50 62.50 60.25 62.50 29,811,400 1,837,099,400
30 April 2018 59.75 60.50 59.50 60.25 10,617,200 637,963,600
27 April 2018 60.00 60.25 59.00 59.75 15,778,900 942,406,400
26 April 2018 60.50 60.75 59.00 59.50 22,289,600 1,331,953,275
25 April 2018 59.50 61.50 59.25 60.50 45,830,500 2,776,113,400
24 April 2018 60.75 62.50 59.75 60.00 43,334,600 2,643,941,225
23 April 2018 59.50 61.75 59.25 61.00 56,245,200 3,424,544,575
20 April 2018 59.50 60.25 58.75 59.50 29,677,800 1,767,495,650
19 April 2018 58.25 60.25 58.00 59.50 80,177,100 4,754,537,300
18 April 2018 57.75 58.00 57.00 58.00 19,410,800 1,120,216,875
17 April 2018 56.50 57.50 56.25 57.50 29,827,600 1,701,204,200
12 April 2018 56.00 56.75 55.75 56.25 8,302,800 467,323,425
11 April 2018 56.00 57.00 55.75 56.00 28,974,500 1,629,818,550
10 April 2018 56.00 56.00 55.00 55.75 12,821,700 711,886,850
09 April 2018 54.75 56.00 54.75 55.75 15,759,900 874,093,475
05 April 2018 54.50 55.00 53.75 55.00 26,031,500 1,419,819,675
04 April 2018 56.50 56.75 53.25 53.25 44,628,900 2,446,917,025
03 April 2018 56.75 57.00 56.25 56.50 23,137,100 1,308,469,700
02 April 2018 57.50 57.50 56.50 56.75 14,163,500 808,348,350
30 March 2018 57.00 57.50 56.00 57.25 23,055,100 1,312,085,425
29 March 2018 57.25 57.50 56.25 56.75 19,795,700 1,125,867,000
28 March 2018 57.75 57.75 56.50 56.75 23,130,500 1,318,358,900
27 March 2018 58.00 58.25 57.50 57.50 19,155,400 1,108,012,325
26 March 2018 57.25 57.75 56.50 57.50 26,100,200 1,493,517,050
23 March 2018 55.25 57.25 55.25 57.00 34,952,400 1,970,863,775
22 March 2018 57.75 58.00 55.75 56.00 62,234,700 3,563,259,350