Historical Price

Filter Dates:
From / / To / /

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

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(24/08/2017 to 06/09/2017)
22.20 23.00 22.20 22.70 18,118,200 410,701,460
Previous 4 weeks
(25/07/2017 to 23/08/2017)
23.30 23.30 22.20 22.30 45,672,600 1,045,835,920
Daily Historical Data
20/09/2017 24.00 24.20 23.80 23.90 2,563,500 61,396,520
19/09/2017 24.20 24.20 23.90 24.20 2,647,200 63,756,700
18/09/2017 24.10 24.30 23.90 24.20 5,526,100 133,233,090
15/09/2017 23.80 24.20 23.80 24.10 10,420,300 250,777,090
14/09/2017 23.50 23.90 23.20 23.70 11,477,000 270,783,040
13/09/2017 22.90 23.60 22.90 23.40 19,644,000 458,273,550
12/09/2017 22.70 22.90 22.70 22.90 3,605,500 82,199,230
11/09/2017 22.80 22.90 22.70 22.70 1,383,500 31,539,200
08/09/2017 22.90 23.00 22.80 22.90 6,019,700 137,567,150
07/09/2017 22.70 22.90 22.60 22.70 4,785,600 108,836,010
06/09/2017 22.90 22.90 22.60 22.70 1,527,400 34,659,850
05/09/2017 22.50 22.80 22.50 22.80 2,496,500 56,619,860
04/09/2017 22.80 22.80 22.40 22.50 2,511,400 56,671,190
01/09/2017 22.90 22.90 22.70 22.70 1,423,600 32,390,480
31/08/2017 22.60 22.90 22.60 22.80 2,239,500 50,833,420
30/08/2017 22.90 23.00 22.60 22.60 1,709,600 38,812,560
29/08/2017 22.60 23.00 22.60 22.90 3,110,500 71,110,840
28/08/2017 22.50 22.60 22.40 22.60 1,007,900 22,688,170
25/08/2017 22.50 22.50 22.40 22.50 505,200 11,353,470
24/08/2017 22.20 22.60 22.20 22.40 1,586,600 35,561,620
23/08/2017 22.40 22.50 22.20 22.30 3,168,300 70,685,680
22/08/2017 22.80 22.90 22.70 22.80 2,592,400 59,113,600
21/08/2017 22.80 23.00 22.80 22.80 2,260,000 51,664,840
18/08/2017 23.00 23.10 22.70 22.80 2,182,000 49,949,080
17/08/2017 22.90 23.00 22.90 23.00 1,366,300 31,331,980
16/08/2017 23.00 23.00 22.90 23.00 2,346,200 53,835,650
15/08/2017 23.00 23.00 22.80 23.00 3,087,900 70,828,630
11/08/2017 23.20 23.20 22.50 22.80 4,019,600 91,664,960
10/08/2017 22.90 23.20 22.80 23.10 3,685,100 84,962,760
09/08/2017 22.90 23.00 22.80 22.90 1,020,700 23,387,300
08/08/2017 22.80 23.00 22.80 23.00 1,663,500 38,091,930
07/08/2017 22.90 22.90 22.80 22.90 2,387,500 54,671,160
04/08/2017 23.00 23.00 22.80 22.90 1,696,300 38,843,700
03/08/2017 23.00 23.10 22.90 23.00 1,331,200 30,559,510
02/08/2017 23.00 23.10 22.90 23.00 2,528,800 58,143,380
01/08/2017 22.80 23.00 22.80 22.80 1,426,800 32,605,810
Remark : Volume from SET main board.