Historical Price from 21 May 2018 To 17 August 2018
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 18 July 2018 To 02 August 2018 )
56.00 61.50 55.50 60.50 196,770,800 11,600,949,800
Previous 4 weeks
( 19 June 2018 To 17 July 2018 )
54.25 57.75 51.50 55.75 415,558,000 22,909,983,750
Daily Historical Data
17 August 2018 56.50 58.00 56.50 57.25 21,520,500 1,232,460,000
16 August 2018 57.50 57.50 55.50 56.25 31,962,700 1,798,460,200
15 August 2018 57.50 58.00 57.25 57.25 16,112,400 926,660,025
14 August 2018 57.25 58.25 57.25 57.50 17,807,600 1,025,484,000
10 August 2018 59.00 59.25 57.75 57.75 13,094,300 763,436,475
09 August 2018 60.00 60.50 58.75 58.75 20,412,400 1,214,246,350
08 August 2018 59.25 60.00 59.00 59.75 22,273,000 1,326,282,775
07 August 2018 57.25 59.25 57.25 59.25 52,199,300 3,037,097,600
06 August 2018 60.50 60.75 56.50 57.00 66,440,000 3,860,798,875
03 August 2018 60.75 61.00 60.00 60.50 8,042,000 486,227,400
02 August 2018 60.25 60.50 60.00 60.50 9,196,500 554,681,050
01 August 2018 59.75 61.00 59.50 60.50 15,826,300 957,484,425
31 July 2018 59.50 59.75 59.00 59.50 16,415,400 973,944,725
26 July 2018 60.00 60.25 59.25 60.00 14,298,800 856,070,400
25 July 2018 59.75 60.25 59.25 59.75 16,423,200 981,354,075
24 July 2018 60.75 61.50 59.25 59.50 32,928,900 1,980,797,450
23 July 2018 58.50 60.00 57.50 59.75 27,989,000 1,643,875,800
20 July 2018 57.25 59.00 57.00 58.75 34,379,400 1,995,402,700
19 July 2018 56.25 57.25 56.25 57.25 18,288,200 1,038,684,175
18 July 2018 56.00 56.50 55.50 56.00 11,025,100 618,655,000
17 July 2018 56.25 56.50 55.25 55.75 12,060,300 674,357,150
16 July 2018 57.00 57.25 56.25 56.25 11,304,400 641,487,200
13 July 2018 57.00 57.75 56.75 57.00 16,842,200 963,023,475
12 July 2018 55.25 57.00 55.25 56.50 16,494,400 928,853,900
11 July 2018 55.25 56.25 55.00 55.75 17,305,500 964,040,400
10 July 2018 55.25 56.00 54.25 56.00 21,087,800 1,167,047,125
09 July 2018 54.75 55.00 54.00 54.75 12,540,200 684,675,200
06 July 2018 53.75 54.25 51.50 54.00 43,371,300 2,297,377,400
05 July 2018 56.00 56.25 53.00 53.75 43,195,900 2,349,807,425
04 July 2018 57.25 57.25 56.25 56.75 15,445,000 876,189,825
03 July 2018 55.50 57.50 55.50 57.25 22,569,700 1,275,277,250
29 June 2018 54.75 55.25 54.00 54.75 17,357,600 949,342,950
28 June 2018 55.75 56.00 54.50 54.50 19,052,600 1,051,687,325
27 June 2018 55.50 56.00 55.00 55.25 12,064,200 670,056,875
26 June 2018 54.00 55.50 53.50 55.50 14,891,800 815,296,725
25 June 2018 56.00 56.50 54.25 54.50 17,088,300 944,955,250
22 June 2018 55.00 56.25 54.50 55.50 23,114,100 1,282,166,500
21 June 2018 56.00 56.25 54.25 54.50 18,214,200 1,000,475,475
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