Historical Price Email This Print This 

Filter Dates:
From / / To / /

Historical price from Apr 03, 2017 to May 24, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(25/04/2017 to 09/05/2017)
18.70 19.00 18.50 18.60 9,355,500 174,826,620
Previous 4 weeks
(23/03/2017 to 24/04/2017)
20.00 20.00 18.50 18.70 44,791,000 855,713,510
Daily Historical Data
24/05/2017 18.80 18.80 18.50 18.50 710,800 13,238,940
23/05/2017 18.50 18.90 18.40 18.90 1,437,200 26,835,790
22/05/2017 18.30 18.50 18.30 18.50 525,100 9,690,550
19/05/2017 18.50 18.50 18.30 18.30 491,500 9,017,320
18/05/2017 18.40 18.40 18.30 18.30 576,700 10,583,290
17/05/2017 18.60 18.70 18.40 18.50 629,600 11,641,620
16/05/2017 18.20 18.70 18.20 18.50 615,700 11,374,680
15/05/2017 18.40 18.40 18.20 18.30 349,700 6,400,270
12/05/2017 18.30 18.40 18.20 18.40 705,300 12,909,630
11/05/2017 18.70 18.70 18.40 18.40 2,012,600 37,179,390
09/05/2017 18.70 18.70 18.50 18.60 770,900 14,372,670
08/05/2017 18.60 18.70 18.50 18.50 649,500 12,063,970
05/05/2017 18.70 18.80 18.60 18.60 1,041,700 19,476,070
04/05/2017 18.70 19.00 18.70 18.70 1,418,400 26,719,720
03/05/2017 18.70 19.00 18.70 18.70 1,472,000 27,697,220
02/05/2017 18.70 18.80 18.60 18.60 808,900 15,155,630
28/04/2017 18.60 18.70 18.50 18.60 567,100 10,552,130
27/04/2017 18.70 18.80 18.60 18.70 288,000 5,370,030
26/04/2017 18.60 18.70 18.50 18.70 588,000 10,954,530
25/04/2017 18.70 18.80 18.50 18.50 1,751,000 32,464,650
24/04/2017 18.70 18.70 18.60 18.70 1,329,700 24,852,940
21/04/2017 18.70 18.80 18.60 18.60 1,076,300 20,060,020
20/04/2017 18.80 18.80 18.60 18.60 452,900 8,467,240
19/04/2017 18.70 18.90 18.60 18.70 482,300 9,043,440
18/04/2017 18.90 18.90 18.60 18.70 430,900 8,071,790
17/04/2017 18.90 18.90 18.80 18.80 593,400 11,157,260
12/04/2017 18.60 19.00 18.60 18.90 2,582,800 48,815,270
11/04/2017 18.50 19.00 18.50 18.70 3,643,800 68,492,540
10/04/2017 18.90 18.90 18.50 18.60 5,797,800 107,704,640
07/04/2017 19.10 19.10 18.90 18.90 3,109,800 59,023,660
05/04/2017 19.20 19.30 19.10 19.10 611,400 11,739,690
04/04/2017 19.20 19.20 18.90 19.10 2,265,300 43,113,010
03/04/2017 19.20 19.40 19.10 19.20 837,500 16,070,530
Remark : Volume from SET main board.