Historical Price from 20 July 2018 To 17 October 2018
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 19 September 2018 To 02 October 2018 )
59.75 61.00 58.50 59.25 183,080,800 10,926,724,450
Previous 4 weeks
( 22 August 2018 To 18 September 2018 )
57.00 60.25 54.25 59.50 318,273,700 18,474,369,450
Daily Historical Data
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
11 September 2018 57.25 57.50 56.25 56.50 10,931,100 621,359,225
10 September 2018 57.50 57.75 56.50 57.25 15,041,900 858,439,900
07 September 2018 57.75 58.00 57.25 57.75 10,666,600 615,243,775
06 September 2018 57.25 58.25 57.25 58.00 12,170,700 702,703,425
05 September 2018 58.25 58.75 57.00 57.00 27,052,700 1,563,357,950
04 September 2018 59.00 59.25 58.00 58.25 15,486,900 907,395,050
03 September 2018 59.75 60.25 59.25 59.25 18,020,800 1,077,306,375
31 August 2018 59.50 60.00 59.00 60.00 15,174,000 904,479,100
30 August 2018 59.00 60.25 58.75 60.25 19,067,400 1,142,886,275
29 August 2018 59.00 59.50 58.50 58.75 11,542,100 680,370,550
28 August 2018 59.00 59.50 58.75 59.00 13,448,100 795,312,375
27 August 2018 58.50 59.00 58.25 58.50 10,328,000 605,131,425
24 August 2018 57.75 58.25 57.25 58.25 10,269,500 594,694,525
23 August 2018 57.75 58.00 57.25 57.75 6,273,700 361,997,175
22 August 2018 57.00 57.75 57.00 57.25 7,432,000 426,667,225
21 August 2018 57.00 58.25 56.50 57.00 13,629,800 779,507,900
20 August 2018 57.00 57.50 56.75 57.00 8,130,100 463,715,075
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