Historical Price

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

Historical price from Jul 03, 2017 to Aug 16, 2017

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(18/07/2017 to 01/08/2017)
20.40 22.80 20.00 22.30 11,822,700 256,460,780
Previous 4 weeks
(19/06/2017 to 17/07/2017)
21.00 21.00 19.60 20.50 5,023,900 100,876,550
Daily Historical Data
16/08/2017 21.00 21.00 20.80 20.90 87,700 1,835,330
15/08/2017 21.00 21.20 20.70 21.00 361,800 7,585,210
11/08/2017 21.60 21.80 20.30 21.00 1,685,300 35,275,210
10/08/2017 22.30 22.30 21.50 21.70 2,294,300 50,030,150
09/08/2017 22.70 22.70 22.40 22.50 643,500 14,479,560
08/08/2017 22.90 22.90 22.70 22.70 390,100 8,884,140
07/08/2017 22.70 23.20 22.70 22.90 1,612,900 36,968,410
04/08/2017 22.50 23.10 22.40 22.70 2,582,500 58,851,980
03/08/2017 22.50 22.50 21.90 22.50 767,700 17,104,300
02/08/2017 22.30 22.50 21.40 22.40 1,744,200 38,449,820
01/08/2017 21.80 22.30 21.30 22.30 1,094,300 23,826,410
31/07/2017 22.30 22.30 21.70 21.80 820,300 18,057,390
27/07/2017 22.70 22.70 22.20 22.30 651,300 14,583,100
26/07/2017 21.90 22.80 21.80 22.60 3,538,700 79,277,430
25/07/2017 21.30 21.90 21.00 21.90 2,601,900 56,060,840
24/07/2017 20.20 21.30 20.20 21.30 2,369,700 49,611,630
21/07/2017 20.20 20.20 20.00 20.20 469,500 9,425,140
20/07/2017 20.20 20.30 20.20 20.20 99,600 2,013,460
19/07/2017 20.20 20.40 20.20 20.20 46,400 940,830
18/07/2017 20.40 20.50 20.20 20.20 131,000 2,664,550
17/07/2017 19.80 20.50 19.70 20.50 511,600 10,403,080
14/07/2017 19.70 20.00 19.70 19.70 161,600 3,200,640
13/07/2017 19.60 19.80 19.60 19.70 82,900 1,637,750
12/07/2017 19.80 19.80 19.60 19.70 134,800 2,646,690
11/07/2017 19.80 19.90 19.60 19.60 170,000 3,351,120
07/07/2017 19.80 19.80 19.70 19.80 32,500 643,390
06/07/2017 19.90 20.10 19.80 19.80 288,000 5,744,230
05/07/2017 19.80 20.00 19.70 20.00 603,400 11,948,140
04/07/2017 19.90 20.00 19.80 19.80 93,000 1,851,830
03/07/2017 20.10 20.10 19.80 19.80 196,900 3,918,710
Remark : Volume from SET main board.