Stock Information

Historical Prices

Filter Dates:

From / / To / /

Historical price from Jan 03, 2018 to Feb 19, 2018

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(23/01/2018 To 05/02/2018)
494.00 504.00 486.00 486.00 26,286,300 12,999,783,000
Previous 4 weeks
(22/12/2017 To 22/01/2018)
492.00 506.00 480.00 492.00 60,137,000 29,776,405,800
Daily Historical Data
19/02/2018 480.00 484.00 480.00 482.00 1,356,800 653,822,200
16/02/2018 478.00 482.00 478.00 480.00 651,600 312,474,200
15/02/2018 480.00 482.00 476.00 478.00 1,821,500 871,203,000
14/02/2018 482.00 484.00 478.00 478.00 1,702,000 816,741,000
13/02/2018 478.00 484.00 476.00 484.00 2,422,800 1,164,084,200
12/02/2018 476.00 480.00 476.00 476.00 1,326,600 633,491,400
09/02/2018 476.00 478.00 474.00 476.00 3,728,700 1,774,932,000
08/02/2018 480.00 482.00 478.00 480.00 2,597,600 1,246,792,200
07/02/2018 482.00 484.00 480.00 480.00 2,508,200 1,207,771,800
06/02/2018 482.00 484.00 478.00 480.00 6,897,600 3,316,279,000
05/02/2018 486.00 490.00 486.00 486.00 2,376,200 1,158,180,000
02/02/2018 492.00 496.00 490.00 492.00 1,606,200 791,112,600
01/02/2018 494.00 496.00 492.00 494.00 1,786,400 882,956,000
31/01/2018 492.00 496.00 490.00 492.00 2,039,300 1,004,820,400
30/01/2018 494.00 498.00 492.00 492.00 3,696,000 1,823,984,600
29/01/2018 496.00 498.00 494.00 494.00 2,183,900 1,081,747,800
26/01/2018 496.00 498.00 492.00 496.00 3,051,100 1,510,012,800
25/01/2018 500.00 504.00 494.00 494.00 3,328,800 1,657,000,000
24/01/2018 494.00 504.00 492.00 502.00 2,942,500 1,469,283,600
23/01/2018 494.00 498.00 492.00 496.00 3,275,900 1,620,685,200
22/01/2018 498.00 500.00 492.00 492.00 2,964,700 1,466,218,200
19/01/2018 502.00 502.00 496.00 500.00 2,298,200 1,147,341,600
18/01/2018 502.00 506.00 498.00 502.00 3,474,900 1,741,256,600
17/01/2018 502.00 504.00 500.00 502.00 2,509,100 1,260,122,200
16/01/2018 506.00 506.00 502.00 502.00 2,351,100 1,183,983,400
15/01/2018 502.00 504.00 500.00 504.00 3,581,000 1,799,303,800
12/01/2018 498.00 502.00 498.00 498.00 1,956,000 976,983,000
11/01/2018 502.00 502.00 496.00 498.00 4,140,800 2,063,411,400
10/01/2018 498.00 504.00 494.00 502.00 4,375,700 2,191,444,200
09/01/2018 492.00 496.00 490.00 496.00 3,555,800 1,754,225,200
08/01/2018 492.00 498.00 490.00 492.00 3,281,400 1,622,503,600
05/01/2018 496.00 498.00 490.00 490.00 4,451,200 2,200,834,600
04/01/2018 494.00 498.00 492.00 496.00 4,600,400 2,279,279,200
03/01/2018 488.00 492.00 484.00 490.00 2,964,900 1,451,085,600