Historical Price from 12 September 2018 To 07 December 2018
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 09 November 2018 To 22 November 2018 )
56.75 56.75 51.75 51.75 165,709,900 8,990,401,325
Previous 4 weeks
( 10 October 2018 To 08 November 2018 )
58.50 59.25 50.00 57.00 478,690,300 26,162,974,775
Daily Historical Data
07 December 2018 55.00 55.50 54.50 54.50 13,215,000 727,084,050
06 December 2018 55.00 55.25 54.25 54.75 14,404,900 789,445,625
04 December 2018 55.00 56.25 54.75 55.75 17,452,100 970,764,475
03 December 2018 54.50 55.25 54.50 54.75 22,652,200 1,245,165,650
30 November 2018 53.75 54.00 53.25 54.00 13,341,700 717,548,800
29 November 2018 54.50 54.50 53.25 53.50 14,325,500 771,016,875
28 November 2018 54.50 54.75 54.00 54.25 16,933,900 919,294,025
27 November 2018 54.00 54.50 53.75 54.25 16,364,700 885,530,800
26 November 2018 53.75 54.75 53.50 54.25 15,398,500 834,066,650
23 November 2018 52.25 54.25 51.75 53.50 15,018,700 796,603,875
22 November 2018 53.50 54.00 51.75 51.75 13,846,400 726,966,750
21 November 2018 53.00 53.50 52.00 53.50 21,061,500 1,113,480,075
20 November 2018 54.00 54.50 53.00 53.25 10,232,700 550,040,650
19 November 2018 53.50 54.50 53.50 54.50 7,686,900 415,755,900
16 November 2018 54.00 54.50 53.50 53.75 9,324,100 502,265,200
15 November 2018 54.25 54.75 53.75 54.00 8,082,500 438,392,325
14 November 2018 54.25 54.50 53.75 54.00 14,828,400 801,314,150
13 November 2018 53.75 55.00 53.50 54.75 22,699,100 1,229,291,925
12 November 2018 55.50 56.00 54.25 54.25 23,329,300 1,286,869,475
09 November 2018 56.75 56.75 54.75 55.25 34,619,000 1,926,024,875
08 November 2018 55.00 57.50 54.75 57.00 45,043,900 2,535,379,925
07 November 2018 54.75 54.75 53.00 54.50 17,991,600 972,304,750
06 November 2018 54.50 55.50 54.25 54.25 11,341,500 621,452,650
05 November 2018 54.50 55.00 53.50 54.25 16,951,900 916,354,675
02 November 2018 54.50 55.50 53.75 55.00 22,074,000 1,208,844,850
01 November 2018 54.00 54.75 53.75 54.00 15,002,300 812,847,900
31 October 2018 53.00 54.50 52.75 54.25 23,173,500 1,239,487,475
30 October 2018 53.00 53.50 52.00 52.25 16,457,300 868,647,775
29 October 2018 52.25 53.75 52.25 53.00 16,729,700 886,524,200
26 October 2018 52.50 53.00 51.50 52.00 24,891,800 1,299,945,600
25 October 2018 50.75 53.00 50.00 52.75 65,189,500 3,346,936,025
24 October 2018 54.50 55.00 51.25 52.00 41,814,800 2,212,650,275
22 October 2018 56.25 56.50 55.25 55.25 12,217,200 679,300,700
19 October 2018 56.50 56.75 55.75 56.00 19,797,200 1,111,602,050
18 October 2018 57.25 57.25 56.50 56.75 13,839,500 786,920,250
17 October 2018 58.50 58.75 57.50 57.50 12,477,500 724,803,375
16 October 2018 57.00 58.00 56.75 58.00 18,860,000 1,083,783,650
12 October 2018 57.50 58.00 57.00 57.50 14,214,800 818,144,675
11 October 2018 56.00 57.25 55.75 57.00 49,233,600 2,782,953,175
10 October 2018 58.50 59.25 58.00 58.50 21,388,700 1,254,090,800
09 October 2018 58.00 58.50 57.25 57.75 19,540,100 1,129,664,825
08 October 2018 61.00 61.25 57.50 57.50 58,716,500 3,442,774,625
05 October 2018 60.75 62.00 60.50 61.00 33,802,600 2,070,441,600
04 October 2018 61.25 62.25 60.50 61.25 54,979,000 3,372,668,550
03 October 2018 59.75 63.00 59.50 62.00 77,913,700 4,811,061,200
02 October 2018 59.50 60.25 59.25 59.25 22,026,600 1,314,779,875
01 October 2018 59.50 60.50 59.25 59.75 23,704,400 1,423,835,850
28 September 2018 59.75 60.00 58.50 59.00 13,383,300 791,377,950
27 September 2018 59.50 59.75 58.50 59.75 17,445,500 1,033,189,925
26 September 2018 59.25 60.00 59.00 59.50 11,814,700 703,420,850
25 September 2018 59.25 59.75 59.00 59.00 8,517,300 505,318,800
24 September 2018 59.00 59.75 58.75 59.00 12,622,000 747,002,000
21 September 2018 60.25 60.50 59.50 59.50 17,183,700 1,028,822,150
20 September 2018 59.75 61.00 59.25 59.75 37,398,500 2,251,287,675
19 September 2018 59.75 60.00 59.00 59.00 18,984,800 1,127,689,375
18 September 2018 57.25 60.00 57.00 59.50 32,508,500 1,908,392,475
17 September 2018 57.75 58.00 57.00 57.25 10,013,300 574,476,425
14 September 2018 58.50 58.50 57.75 58.00 15,633,300 910,389,100
13 September 2018 56.25 58.50 56.00 58.00 26,219,200 1,506,813,975
12 September 2018 56.25 56.75 54.25 55.50 30,993,900 1,716,953,125