EN TH
Stock Quote Historical Price Investment Calculator

From : 27 Jul 2026 To 22 Oct 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Recent 2 weeks
(27 Jul 2026 To 22 Oct 2026)		 83.75 84.00 77.75 79.25 29,154,817 2,357,389,466
Previous 4 weeks
(27 Jul 2026 To 22 Oct 2026)		 87.25 87.25 80.00 84.25 61,852,355 5,161,769,345
Daily Historical Data
22 Oct 2026 78.25 80.00 78.25 79.25 3,394,363 268,961,644
21 Oct 2026 79.00 79.25 77.50 78.75 3,317,701 260,718,782
20 Oct 2026 80.75 81.25 79.25 79.25 3,192,540 256,349,390
19 Oct 2026 82.00 82.50 80.75 81.50 2,927,984 238,714,457
16 Oct 2026 - - - - 0 0
15 Oct 2026 79.00 82.50 78.25 82.50 4,201,766 338,436,176
14 Oct 2026 78.50 80.75 78.00 80.00 4,172,817 331,750,428
12 Oct 2026 77.25 78.00 76.75 77.50 3,200,140 247,900,769
09 Oct 2026 76.75 77.25 75.25 76.25 4,255,283 324,772,266
08 Oct 2026 78.25 78.50 76.25 76.75 4,019,169 309,902,574
07 Oct 2026 78.00 79.75 77.75 79.25 2,640,863 208,197,186
06 Oct 2026 79.75 80.00 78.25 78.50 2,032,534 160,217,891
05 Oct 2026 80.25 80.25 78.50 79.00 3,313,204 262,239,908
02 Oct 2026 80.00 81.00 79.50 80.00 3,166,568 253,950,698
01 Oct 2026 81.50 81.50 79.25 79.25 4,915,456 393,877,048
30 Sep 2026 82.50 83.25 80.75 81.00 4,904,088 399,308,634
29 Sep 2026 83.00 84.00 82.50 83.50 3,376,909 279,929,987
28 Sep 2026 82.50 83.50 82.25 82.75 1,621,688 134,045,423
25 Sep 2026 83.50 84.00 82.75 82.75 1,552,091 129,299,236
24 Sep 2026 83.75 84.00 83.25 83.75 1,631,416 136,323,455
23 Sep 2026 83.75 84.50 83.25 84.25 1,693,757 142,169,839
22 Sep 2026 84.25 84.50 83.25 83.75 2,705,119 226,392,644
21 Sep 2026 84.00 85.00 83.25 84.50 2,098,768 177,042,991
18 Sep 2026 83.25 84.75 83.25 84.00 4,407,159 370,604,425
17 Sep 2026 82.75 83.75 82.50 83.00 3,066,132 254,658,251
16 Sep 2026 82.50 83.00 82.00 82.25 1,590,693 131,034,507
15 Sep 2026 82.25 83.00 82.25 83.00 2,180,196 180,196,523
14 Sep 2026 81.25 83.25 81.25 82.25 2,503,051 206,378,522
11 Sep 2026 81.25 81.75 80.00 81.50 4,958,595 401,731,493
10 Sep 2026 82.50 83.75 82.25 83.00 3,793,561 315,263,571
09 Sep 2026 83.00 84.00 82.00 82.50 4,995,472 413,399,059
08 Sep 2026 83.00 83.75 82.75 83.00 1,869,026 155,466,188
07 Sep 2026 82.25 83.50 82.00 83.50 1,897,863 157,240,985
04 Sep 2026 83.00 83.00 81.25 83.00 2,574,951 212,216,119
03 Sep 2026 83.00 83.50 82.00 83.00 2,128,936 176,014,713
02 Sep 2026 83.75 83.75 82.25 82.25 3,202,263 264,949,812
01 Sep 2026 85.25 85.25 82.50 82.75 5,338,327 444,750,998
31 Aug 2026 85.50 86.75 85.00 85.75 4,095,401 351,133,462
28 Aug 2026 85.75 86.75 85.25 85.75 3,509,027 301,535,949
27 Aug 2026 87.25 87.25 85.75 85.75 3,244,058 279,589,294
26 Aug 2026 87.50 88.25 86.75 87.25 4,770,672 417,639,675
25 Aug 2026 86.50 87.25 85.75 86.50 3,220,912 278,588,920
24 Aug 2026 87.75 88.00 86.50 86.75 2,122,662 184,773,984
21 Aug 2026 88.75 88.75 86.75 87.25 4,463,287 390,776,052
20 Aug 2026 87.00 89.25 86.25 89.25 5,213,507 458,230,434
19 Aug 2026 85.50 87.25 85.00 86.75 7,161,716 618,305,931
18 Aug 2026 87.25 87.25 84.50 85.25 5,918,449 505,906,185
17 Aug 2026 87.50 88.25 85.75 86.25 7,878,540 682,511,407
14 Aug 2026 89.50 89.75 86.50 87.50 9,050,318 792,301,734
13 Aug 2026 89.50 91.75 88.50 89.25 9,359,541 839,964,493
11 Aug 2026 88.00 89.75 87.00 89.25 8,380,771 742,510,028
10 Aug 2026 88.00 88.00 85.75 86.25 5,632,469 486,886,017
07 Aug 2026 88.00 88.50 87.50 87.50 4,797,321 421,847,238
06 Aug 2026 86.50 88.25 85.50 88.25 9,132,917 796,766,154
05 Aug 2026 86.75 87.75 86.25 86.50 8,418,778 731,648,623
04 Aug 2026 84.00 86.25 84.00 85.75 11,548,801 982,675,161
03 Aug 2026 78.50 84.75 78.50 83.00 17,453,862 1,441,133,864
31 Jul 2026 73.25 79.00 73.25 78.25 23,756,524 1,844,114,486
30 Jul 2026 72.75 72.75 70.75 71.25 8,802,470 627,859,053
27 Jul 2026 74.75 75.00 73.00 73.75 6,132,996 455,307,335