Historical Price

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

Historical price from Sep 01, 2017 to Oct 20, 2017

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(22/09/2017 to 05/10/2017)
19.80 20.20 19.20 19.80 3,664,100 72,723,550
Previous 4 weeks
(25/08/2017 to 21/09/2017)
20.00 20.30 19.30 19.80 4,086,500 81,216,230
Daily Historical Data
20/10/2017 19.30 19.50 19.30 19.40 53,000 1,027,810
19/10/2017 19.50 19.50 19.30 19.30 325,300 6,307,100
18/10/2017 19.60 19.60 19.50 19.50 148,300 2,900,990
17/10/2017 19.70 19.70 19.60 19.60 73,700 1,445,390
16/10/2017 19.80 19.80 19.60 19.70 195,400 3,849,680
12/10/2017 19.80 19.80 19.70 19.80 70,600 1,393,510
11/10/2017 20.10 20.20 19.80 19.80 217,600 4,337,280
10/10/2017 20.30 20.30 20.00 20.10 205,500 4,133,190
09/10/2017 19.80 20.60 19.70 20.30 1,132,100 22,869,740
06/10/2017 19.80 19.80 19.60 19.70 79,900 1,572,720
05/10/2017 19.70 19.90 19.70 19.80 40,100 794,420
04/10/2017 19.70 19.80 19.70 19.70 48,200 951,400
03/10/2017 20.10 20.10 19.60 19.80 935,900 18,576,890
02/10/2017 19.60 20.20 19.40 20.20 1,087,600 21,625,240
29/09/2017 19.80 19.80 19.50 19.80 427,600 8,401,790
28/09/2017 19.90 19.90 19.60 19.60 106,200 2,093,080
27/09/2017 19.90 19.90 19.20 19.60 227,400 4,469,580
26/09/2017 19.70 20.20 19.70 19.90 548,600 10,988,050
25/09/2017 19.70 20.00 19.70 19.70 99,300 1,970,020
22/09/2017 19.80 20.00 19.70 19.70 143,200 2,853,080
21/09/2017 19.70 19.90 19.70 19.80 45,700 904,510
20/09/2017 19.90 19.90 19.70 19.70 65,800 1,304,070
19/09/2017 19.90 20.20 19.90 19.90 196,200 3,923,490
18/09/2017 19.90 20.00 19.80 19.80 47,600 946,690
15/09/2017 20.00 20.10 19.80 19.90 173,800 3,466,640
14/09/2017 19.90 20.20 19.90 20.10 129,300 2,589,750
13/09/2017 20.20 20.20 19.90 19.90 183,400 3,678,910
12/09/2017 19.70 20.30 19.70 20.00 577,500 11,607,470
11/09/2017 19.60 19.70 19.60 19.60 93,200 1,828,770
08/09/2017 19.60 19.70 19.60 19.60 87,000 1,709,190
07/09/2017 19.60 19.70 19.50 19.70 80,300 1,572,690
06/09/2017 19.80 19.80 19.60 19.60 39,200 769,250
05/09/2017 19.70 19.80 19.60 19.60 107,000 2,101,420
04/09/2017 19.80 19.90 19.70 19.80 91,200 1,803,260
01/09/2017 19.90 19.90 19.60 19.60 99,600 1,965,650
Remark : Volume from SET main board.