Filter Dates:
From / /
To / /


Historical price from Apr 02, 2018 to May 18, 2018

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(20/04/2018 to 04/05/2018)
23.90 24.60 23.60 24.50 184,800 4,474,060
Previous 4 weeks
(20/03/2018 to 19/04/2018)
23.60 24.60 22.80 23.90 1,501,100 35,780,660
Daily Historical Data
18/05/2018 25.25 25.25 24.80 25.00 45,900 1,150,420
17/05/2018 25.00 25.25 24.90 25.00 21,100 527,200
16/05/2018 25.75 25.75 24.90 25.00 131,300 3,305,090
15/05/2018 25.50 25.75 25.25 25.50 153,000 3,893,700
14/05/2018 25.75 25.75 25.25 25.50 36,000 911,575
11/05/2018 25.50 25.50 24.90 25.00 102,600 2,568,735
10/05/2018 25.25 25.75 25.00 25.25 118,000 2,955,350
09/05/2018 25.00 25.50 24.40 25.00 728,300 18,063,950
08/05/2018 24.50 24.50 24.30 24.50 39,800 972,890
07/05/2018 24.50 24.60 24.40 24.40 74,100 1,815,960
04/05/2018 24.50 24.60 24.40 24.50 19,200 470,520
03/05/2018 24.10 24.60 24.10 24.50 86,200 2,108,170
02/05/2018 24.20 24.20 24.20 24.20 6,800 164,560
30/04/2018 23.90 24.10 23.80 24.10 8,700 208,530
27/04/2018 24.10 24.10 23.90 23.90 4,700 112,890
26/04/2018 23.90 24.00 23.70 23.90 6,600 157,950
25/04/2018 24.00 24.10 23.70 23.90 4,300 103,110
24/04/2018 23.80 24.10 23.80 24.00 6,500 155,640
23/04/2018 23.80 23.90 23.60 23.90 26,300 623,390
20/04/2018 23.90 23.90 23.60 23.90 15,500 369,300
19/04/2018 23.80 23.90 23.70 23.90 7,300 173,660
18/04/2018 23.70 23.90 23.70 23.90 3,900 92,990
17/04/2018 24.00 24.20 23.80 23.90 10,000 239,810
12/04/2018 24.10 24.30 24.00 24.30 16,900 409,420
11/04/2018 23.60 24.00 23.60 24.00 5,600 133,220
10/04/2018 24.20 24.20 23.10 23.60 43,300 1,016,100
09/04/2018 23.00 23.60 22.80 23.50 69,000 1,595,460
05/04/2018 22.80 23.20 22.80 23.20 32,600 745,730
04/04/2018 23.50 23.70 23.00 23.00 176,500 4,106,020
03/04/2018 23.70 24.20 23.60 23.80 28,600 678,320
02/04/2018 24.00 24.00 23.80 24.00 12,200 291,000