Stock Information

Historical Prices

Filter Dates:

From / / To / /

Historical price from May 02, 2018 to Jun 22, 2018

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(25/05/2018 To 08/06/2018)
462.00 468.00 444.00 446.00 47,258,500 21,339,238,000
Previous 4 weeks
(26/04/2018 To 24/05/2018)
470.00 476.00 460.00 462.00 53,386,600 24,951,630,200
Daily Historical Data
22/06/2018 410.00 412.00 404.00 404.00 4,494,800 1,833,000,600
21/06/2018 416.00 418.00 406.00 408.00 6,999,200 2,868,199,600
20/06/2018 412.00 422.00 408.00 420.00 5,414,500 2,243,188,600
19/06/2018 418.00 418.00 410.00 410.00 6,742,500 2,792,585,000
18/06/2018 430.00 432.00 420.00 422.00 5,955,800 2,528,315,600
15/06/2018 432.00 434.00 428.00 434.00 5,622,100 2,428,690,600
14/06/2018 442.00 444.00 432.00 434.00 7,653,800 3,334,397,400
13/06/2018 446.00 448.00 444.00 444.00 2,122,300 945,589,200
12/06/2018 448.00 450.00 446.00 446.00 2,649,500 1,185,638,800
11/06/2018 446.00 450.00 444.00 450.00 1,863,200 834,597,000
08/06/2018 450.00 452.00 446.00 446.00 2,979,000 1,334,522,400
07/06/2018 452.00 456.00 450.00 450.00 2,058,300 930,197,400
06/06/2018 458.00 460.00 450.00 450.00 3,713,400 1,685,500,800
05/06/2018 454.00 458.00 450.00 458.00 2,159,700 980,739,200
04/06/2018 452.00 454.00 450.00 452.00 1,901,100 860,499,800
01/06/2018 446.00 456.00 444.00 452.00 3,812,800 1,718,049,200
31/05/2018 452.00 454.00 446.00 446.00 19,170,200 8,571,978,400
30/05/2018 462.00 464.00 452.00 452.00 8,612,500 3,933,831,200
28/05/2018 468.00 468.00 462.00 464.00 1,242,700 577,172,800
25/05/2018 462.00 466.00 462.00 466.00 1,608,800 746,746,800
24/05/2018 462.00 464.00 460.00 462.00 2,359,800 1,090,588,800
23/05/2018 466.00 470.00 462.00 462.00 3,480,500 1,617,844,600
22/05/2018 468.00 470.00 468.00 470.00 1,280,400 600,760,600
21/05/2018 462.00 468.00 462.00 468.00 1,581,500 735,999,400
18/05/2018 462.00 466.00 462.00 462.00 2,055,500 952,142,000
17/05/2018 462.00 468.00 462.00 464.00 1,681,900 781,652,000
16/05/2018 468.00 472.00 464.00 464.00 2,781,400 1,297,115,000
15/05/2018 470.00 472.00 468.00 470.00 1,906,100 895,381,400
14/05/2018 470.00 472.00 470.00 470.00 802,600 377,298,400
11/05/2018 468.00 470.00 466.00 470.00 1,321,800 619,064,600
10/05/2018 468.00 470.00 466.00 468.00 1,498,600 701,092,400
09/05/2018 470.00 472.00 464.00 468.00 3,275,600 1,533,053,000
08/05/2018 466.00 472.00 464.00 470.00 3,113,300 1,459,021,600
07/05/2018 464.00 468.00 462.00 466.00 2,767,600 1,287,215,800
04/05/2018 470.00 472.00 462.00 462.00 6,178,500 2,875,980,000
03/05/2018 466.00 476.00 466.00 472.00 2,676,200 1,262,171,200
02/05/2018 468.00 470.00 464.00 468.00 3,469,700 1,620,220,000