Historical Price

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

Historical price from Dec 01, 2017 to Jan 19, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(21/12/2017 to 05/01/2018)
18.40 18.60 17.80 18.10 760,700 13,788,130
Previous 4 weeks
(21/11/2017 to 20/12/2017)
18.40 19.20 18.10 18.40 2,187,000 40,795,210
Daily Historical Data
19/01/2018 16.90 17.10 16.90 16.90 68,200 1,158,700
18/01/2018 17.00 17.10 16.90 17.00 160,300 2,725,620
17/01/2018 16.70 17.10 16.70 17.00 138,900 2,359,740
16/01/2018 17.10 17.10 16.60 16.70 87,400 1,464,060
15/01/2018 17.30 17.40 16.40 17.20 454,200 7,645,010
12/01/2018 17.30 17.40 17.00 17.40 144,300 2,485,840
11/01/2018 17.50 17.50 17.30 17.50 72,400 1,259,830
10/01/2018 17.80 17.90 17.70 17.80 21,600 383,810
09/01/2018 18.00 18.00 17.80 17.80 38,000 677,880
08/01/2018 18.00 18.00 18.00 18.00 38,800 698,400
05/01/2018 17.90 18.10 17.90 18.10 24,700 444,230
04/01/2018 17.80 18.00 17.80 17.90 68,900 1,234,410
03/01/2018 18.00 18.00 17.80 17.80 42,400 757,850
29/12/2017 18.00 18.10 18.00 18.00 50,300 906,250
28/12/2017 18.00 18.10 17.90 18.00 34,100 611,790
27/12/2017 18.20 18.20 17.80 18.00 158,000 2,845,190
26/12/2017 18.40 18.40 18.00 18.20 191,600 3,473,890
25/12/2017 18.50 18.50 18.40 18.40 63,400 1,168,240
22/12/2017 18.40 18.60 18.40 18.60 65,700 1,212,830
21/12/2017 18.40 18.50 18.40 18.40 61,600 1,133,450
20/12/2017 18.20 18.40 18.20 18.40 14,000 255,990
19/12/2017 18.40 18.40 18.20 18.20 43,000 788,420
18/12/2017 18.30 18.50 18.30 18.50 9,400 172,470
15/12/2017 18.10 18.20 18.10 18.20 36,300 657,830
14/12/2017 18.30 18.30 18.20 18.20 65,000 1,184,570
13/12/2017 18.40 18.60 18.30 18.30 28,900 531,400
12/12/2017 18.70 18.70 18.40 18.40 80,100 1,478,360
08/12/2017 18.70 18.80 18.70 18.80 90,300 1,697,140
07/12/2017 18.50 18.80 18.50 18.70 115,300 2,153,170
06/12/2017 18.90 18.90 18.40 18.50 48,900 907,240
04/12/2017 19.00 19.00 18.70 19.00 172,900 3,258,050
01/12/2017 18.90 19.00 18.80 19.00 107,300 2,028,380
Remark : Volume from SET main board.