Stock Information

Historical Prices

Filter Dates:

From / / To / /

Historical price from Sep 03, 2018 to Oct 22, 2018

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(24/09/2018 To 05/10/2018)
454.00 456.00 430.00 432.00 20,245,500 8,988,582,400
Previous 4 weeks
(27/08/2018 To 21/09/2018)
454.00 458.00 426.00 458.00 40,076,800 17,890,017,400
Daily Historical Data
22/10/2018 414.00 416.00 412.00 412.00 1,499,700 620,247,800
19/10/2018 416.00 418.00 414.00 414.00 1,497,000 621,762,600
18/10/2018 418.00 420.00 414.00 416.00 1,724,500 718,770,600
17/10/2018 422.00 424.00 418.00 420.00 872,600 367,496,400
16/10/2018 418.00 420.00 416.00 418.00 1,759,700 735,827,400
12/10/2018 424.00 424.00 420.00 420.00 1,475,500 621,426,000
11/10/2018 418.00 422.00 414.00 422.00 3,998,100 1,673,762,600
10/10/2018 424.00 428.00 424.00 426.00 1,178,100 501,758,000
09/10/2018 428.00 432.00 422.00 424.00 2,722,200 1,160,913,200
08/10/2018 432.00 434.00 426.00 428.00 2,673,500 1,148,781,800
05/10/2018 434.00 436.00 430.00 432.00 2,156,700 933,400,600
04/10/2018 438.00 440.00 434.00 436.00 2,750,300 1,199,144,000
03/10/2018 442.00 444.00 440.00 440.00 2,519,200 1,110,987,000
02/10/2018 446.00 448.00 442.00 442.00 1,842,900 818,600,200
01/10/2018 448.00 450.00 446.00 448.00 887,700 397,594,800
28/09/2018 448.00 448.00 444.00 446.00 2,647,800 1,180,504,800
27/09/2018 450.00 452.00 444.00 450.00 3,112,800 1,391,824,200
26/09/2018 454.00 454.00 448.00 452.00 1,451,400 654,557,400
25/09/2018 452.00 454.00 452.00 454.00 1,463,000 662,000,000
24/09/2018 454.00 456.00 450.00 452.00 1,413,700 639,969,400
21/09/2018 454.00 458.00 452.00 458.00 3,323,900 1,518,063,800
20/09/2018 454.00 456.00 450.00 450.00 2,078,400 938,922,400
19/09/2018 450.00 458.00 450.00 454.00 2,881,900 1,307,515,400
18/09/2018 444.00 450.00 442.00 448.00 3,475,200 1,551,649,000
17/09/2018 442.00 446.00 442.00 442.00 1,343,000 595,335,800
14/09/2018 444.00 446.00 442.00 444.00 1,549,500 688,482,600
13/09/2018 436.00 444.00 436.00 442.00 2,397,000 1,056,173,600
12/09/2018 434.00 434.00 426.00 434.00 2,758,200 1,188,042,200
11/09/2018 438.00 438.00 434.00 434.00 1,822,500 794,735,400
10/09/2018 440.00 442.00 436.00 440.00 1,284,600 563,862,000
07/09/2018 440.00 444.00 438.00 442.00 1,888,800 831,713,400
06/09/2018 438.00 440.00 432.00 440.00 3,309,100 1,446,563,600
05/09/2018 450.00 452.00 442.00 442.00 2,453,400 1,095,067,000
04/09/2018 452.00 456.00 452.00 452.00 583,000 264,384,800
03/09/2018 452.00 454.00 450.00 452.00 539,900 244,222,000