Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 01, 2017 to Dec 15, 2017

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(16/11/2017 to 29/11/2017)
24.20 24.30 23.40 23.40 33,773,100 801,532,910
Previous 4 weeks
(17/10/2017 to 15/11/2017)
24.40 27.00 23.60 24.20 112,637,700 2,823,904,465
Daily Historical Data
15/12/2017 24.30 24.30 23.50 23.50 4,479,500 106,193,690
14/12/2017 24.30 24.40 24.10 24.20 1,981,000 48,204,560
13/12/2017 23.80 24.30 23.80 24.30 2,990,100 72,031,180
12/12/2017 23.70 23.90 23.60 23.80 1,867,100 44,420,640
08/12/2017 24.00 24.00 23.80 23.80 2,011,500 47,993,160
07/12/2017 23.80 23.90 23.70 23.90 2,891,800 68,920,270
06/12/2017 23.30 23.80 23.30 23.80 3,196,000 75,620,400
04/12/2017 23.50 23.60 23.40 23.50 3,115,200 73,213,400
01/12/2017 23.60 23.60 23.40 23.50 1,196,900 28,129,040
30/11/2017 23.40 23.60 23.30 23.40 5,510,000 129,079,830
29/11/2017 23.50 23.70 23.40 23.40 4,154,500 97,815,800
28/11/2017 23.60 23.90 23.50 23.50 2,476,900 58,593,360
27/11/2017 23.60 23.70 23.40 23.60 2,021,800 47,709,980
24/11/2017 23.40 24.00 23.40 23.70 3,549,400 84,129,750
23/11/2017 23.70 23.70 23.40 23.40 3,371,500 79,197,890
22/11/2017 23.60 23.80 23.50 23.60 2,272,100 53,742,560
21/11/2017 23.90 24.00 23.50 23.60 4,905,700 116,155,220
20/11/2017 24.00 24.20 23.70 24.00 4,723,100 112,856,700
17/11/2017 24.10 24.10 23.80 24.10 2,965,800 71,143,470
16/11/2017 24.20 24.30 23.90 24.00 3,332,300 80,188,180
15/11/2017 24.10 24.30 24.00 24.20 1,501,000 36,213,170
14/11/2017 24.10 24.40 24.00 24.10 6,400,500 154,685,950
13/11/2017 24.30 24.40 24.00 24.00 3,292,500 79,472,500
10/11/2017 25.25 25.25 24.40 24.40 4,436,000 109,461,230
09/11/2017 25.00 25.50 25.00 25.00 1,511,200 37,987,000
08/11/2017 25.00 25.50 24.90 25.00 3,151,400 79,103,795
07/11/2017 25.75 25.75 24.90 24.90 5,958,200 150,292,495
06/11/2017 25.25 26.00 25.25 25.75 4,882,300 124,792,900
03/11/2017 25.75 26.25 25.25 25.50 6,364,000 163,345,350
02/11/2017 26.25 27.00 26.00 26.00 9,814,400 259,796,825
01/11/2017 25.50 26.75 25.00 26.50 13,778,400 356,470,725
Remark : Volume from SET main board.