Filter Dates

22 Feb 2018 To 23 May 2018
Date Open High Low Close Value (Baht)
Summary
Recent 2 weeks
(25 Apr 2018 To 09 May 2018)
39.25 39.50 36.50 37.00 2,381,700 90,914,600
Previous 4 weeks
(23 Mar 2018 To 24 Apr 2018)
36.75 39.75 35.50 39.50 12,573,000 476,687,800
Daily Historical Data
23 May 2018 37.25 37.50 37.00 37.00 458,600 17,072,525
22 May 2018 37.75 37.75 37.00 37.00 285,300 10,651,250
21 May 2018 37.50 37.75 37.25 37.75 132,900 4,998,675
18 May 2018 37.75 37.75 37.00 37.25 167,300 6,241,225
17 May 2018 37.50 37.75 37.25 37.50 85,700 3,215,675
16 May 2018 37.75 38.00 37.50 37.50 113,300 4,267,250
15 May 2018 38.50 38.50 37.50 37.75 174,700 6,639,475
14 May 2018 37.50 38.00 37.25 37.75 282,000 10,614,975
11 May 2018 36.75 37.25 36.75 37.00 183,300 6,766,200
10 May 2018 37.25 37.50 36.75 37.00 340,000 12,604,775
09 May 2018 36.75 37.50 36.75 37.00 107,500 3,991,250
08 May 2018 37.75 37.75 36.50 36.75 316,800 11,703,425
07 May 2018 38.00 38.00 37.25 37.50 233,400 8,769,825
04 May 2018 37.50 38.25 37.50 38.00 490,900 18,630,375
03 May 2018 38.75 38.75 38.25 38.75 483,000 18,647,775
02 May 2018 38.75 39.00 38.50 38.75 272,600 10,576,575
30 Apr 2018 38.75 39.00 38.75 38.75 158,400 6,149,100
27 Apr 2018 38.75 38.75 38.50 38.75 102,200 3,954,450
26 Apr 2018 39.00 39.00 38.75 38.75 75,000 2,918,475
25 Apr 2018 39.25 39.50 39.00 39.25 141,900 5,573,350
24 Apr 2018 39.75 39.75 39.25 39.50 186,200 7,337,400
23 Apr 2018 39.50 39.75 39.25 39.75 697,600 27,556,700
20 Apr 2018 39.25 39.50 39.00 39.25 768,700 30,207,875
19 Apr 2018 38.50 39.75 38.50 39.25 842,000 32,917,875
18 Apr 2018 38.25 38.75 38.25 38.75 477,600 18,408,650
17 Apr 2018 38.50 38.75 38.25 38.50 1,376,300 53,027,225
12 Apr 2018 38.50 38.50 38.25 38.50 982,000 37,787,225
11 Apr 2018 38.00 39.00 38.00 38.50 928,700 35,764,800
10 Apr 2018 38.00 38.00 37.75 38.00 407,100 15,454,700
09 Apr 2018 38.00 38.00 37.50 38.00 937,600 35,525,925
05 Apr 2018 36.75 38.25 36.75 38.25 928,200 35,014,700
04 Apr 2018 37.00 37.25 36.50 36.75 224,200 8,253,050
03 Apr 2018 36.00 37.00 35.75 37.00 359,900 13,155,925
02 Apr 2018 35.75 36.00 35.75 36.00 228,900 8,236,100
30 Mar 2018 36.00 36.25 35.50 36.00 283,700 10,158,275
29 Mar 2018 36.50 36.75 35.50 35.75 728,500 26,254,775
28 Mar 2018 37.25 37.25 36.25 36.25 799,300 29,331,675
27 Mar 2018 37.00 37.25 36.75 37.25 463,300 17,083,925
26 Mar 2018 37.25 37.25 36.50 36.75 403,000 14,848,150
23 Mar 2018 36.75 37.25 36.75 36.75 550,200 20,362,850
22 Mar 2018 37.75 37.75 36.50 37.00 1,082,700 40,159,725
21 Mar 2018 38.50 38.50 37.25 38.00 978,900 37,020,600
20 Mar 2018 37.50 38.75 37.50 38.50 810,600 30,977,425
19 Mar 2018 37.50 37.50 37.25 37.50 212,200 7,950,925
16 Mar 2018 37.75 37.75 37.25 37.50 226,100 8,473,075
15 Mar 2018 38.00 38.00 37.25 37.25 1,693,100 63,619,075
14 Mar 2018 38.25 38.75 37.75 38.00 861,500 32,988,650
13 Mar 2018 37.75 38.25 37.50 38.00 516,400 19,651,100
12 Mar 2018 37.50 37.75 37.00 37.50 301,200 11,294,700
09 Mar 2018 36.75 37.25 36.50 36.75 364,900 13,431,650
08 Mar 2018 37.50 37.75 36.25 36.50 1,218,400 44,771,975
07 Mar 2018 39.00 39.00 37.25 37.50 1,226,900 46,549,300
06 Mar 2018 39.00 39.00 38.50 39.00 233,100 9,028,800
05 Mar 2018 39.25 39.25 38.50 39.00 632,100 24,562,775
02 Mar 2018 39.00 39.25 38.75 38.75 332,600 12,962,050
28 Feb 2018 39.00 39.25 38.75 39.00 691,500 26,998,800
27 Feb 2018 39.00 39.50 38.75 39.00 861,500 33,652,225
26 Feb 2018 39.00 39.25 38.75 39.00 748,200 29,200,750
23 Feb 2018 40.00 40.00 38.75 39.25 2,025,000 79,084,100
22 Feb 2018 42.00 42.50 38.50 40.00 4,233,100 166,715,375
Remark : Volume from SET main board.