Historical Price

Email This Print This TH
Filter Dates:
From / / To / /

Historical price from Apr 03, 2017 to May 30, 2017

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(02/05/2017 to 16/05/2017)
28.00 28.75 18.00 19.00 49,228,600 1,025,489,450
Previous 4 weeks
(29/03/2017 to 28/04/2017)
27.50 29.50 27.00 28.25 11,078,700 314,218,125
Daily Historical Data
30/05/2017 20.20 20.30 20.00 20.00 350,500 7,037,810
29/05/2017 20.20 20.40 20.20 20.20 152,200 3,081,530
26/05/2017 20.70 20.70 20.20 20.20 1,164,600 23,783,430
25/05/2017 20.40 20.70 20.30 20.50 1,328,900 27,282,800
24/05/2017 20.10 20.30 20.00 20.30 1,105,500 22,263,490
23/05/2017 19.80 20.50 19.80 20.20 3,490,300 70,475,560
22/05/2017 19.00 19.80 19.00 19.80 2,584,500 50,323,340
19/05/2017 19.00 19.40 18.90 18.90 1,740,700 33,292,840
18/05/2017 18.70 19.40 18.70 18.90 2,232,200 42,589,070
17/05/2017 19.20 19.20 18.40 18.80 2,166,300 40,532,400
16/05/2017 18.90 19.50 18.90 19.00 2,943,900 56,118,330
15/05/2017 19.60 19.60 18.70 19.00 2,936,900 55,880,330
12/05/2017 18.60 20.10 18.50 19.50 10,363,100 203,341,770
11/05/2017 22.00 22.10 18.00 18.90 17,862,900 347,498,290
09/05/2017 25.00 25.25 21.60 22.20 11,720,000 268,293,030
08/05/2017 27.00 27.50 26.75 26.75 535,600 14,454,525
05/05/2017 27.75 27.75 27.25 27.25 653,000 17,848,975
04/05/2017 28.00 28.00 27.75 27.75 424,800 11,855,150
03/05/2017 28.25 28.50 27.75 28.00 1,699,300 47,683,400
02/05/2017 28.00 28.75 28.00 28.50 89,100 2,515,650
28/04/2017 29.00 29.00 28.25 28.25 667,600 19,087,175
27/04/2017 28.50 29.50 28.50 29.00 1,970,700 57,391,375
26/04/2017 28.50 28.50 28.25 28.50 377,300 10,740,450
25/04/2017 28.50 28.50 27.50 28.50 668,500 18,664,425
24/04/2017 28.50 28.50 28.25 28.25 227,900 6,441,875
21/04/2017 28.75 28.75 28.50 28.50 162,800 4,669,600
20/04/2017 28.75 29.00 28.25 28.50 488,300 13,935,300
19/04/2017 28.00 29.00 28.00 29.00 2,846,900 81,806,275
18/04/2017 27.75 28.25 27.50 28.25 555,200 15,498,550
17/04/2017 28.50 28.50 27.75 27.75 282,200 7,916,200
12/04/2017 27.50 28.50 27.50 28.50 555,600 15,627,825
11/04/2017 27.25 27.75 27.00 27.50 354,200 9,735,150
10/04/2017 27.25 27.50 27.00 27.25 283,200 7,678,550
07/04/2017 27.50 27.50 27.25 27.25 69,200 1,889,925
05/04/2017 27.25 27.75 27.00 27.50 463,800 12,700,175
04/04/2017 27.50 27.75 27.25 27.25 221,300 6,066,725
03/04/2017 27.25 27.75 27.25 27.25 112,500 3,088,800
Remark : Volume from SET main board.