Historical Price Email This Print This 

Filter Dates:
From / / To / /

Historical price from Sep 01, 2017 to Oct 18, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(20/09/2017 to 03/10/2017)
16.70 17.40 16.60 16.90 19,970,800 339,103,710
Previous 4 weeks
(23/08/2017 to 19/09/2017)
16.00 16.90 15.70 16.40 40,552,600 662,138,880
Daily Historical Data
18/10/2017 16.60 17.20 16.50 16.80 5,799,300 98,141,400
17/10/2017 16.50 16.60 16.30 16.50 877,500 14,449,960
16/10/2017 16.70 16.70 16.30 16.50 2,696,300 44,421,040
12/10/2017 16.70 16.80 16.60 16.70 670,200 11,209,940
11/10/2017 16.80 16.90 16.60 16.80 1,315,700 22,058,830
10/10/2017 16.80 16.90 16.60 16.70 1,431,600 23,896,420
09/10/2017 16.90 17.10 16.80 16.80 760,500 12,868,130
06/10/2017 17.20 17.40 16.90 16.90 3,347,200 57,527,170
05/10/2017 16.90 17.20 16.80 17.10 1,307,100 22,210,010
04/10/2017 16.90 17.10 16.80 16.90 898,200 15,232,940
03/10/2017 16.90 17.00 16.70 16.90 1,113,100 18,779,270
02/10/2017 16.90 17.10 16.80 16.90 1,001,100 16,943,460
29/09/2017 16.90 17.00 16.80 16.90 562,700 9,518,900
28/09/2017 16.70 16.90 16.70 16.80 939,400 15,728,570
27/09/2017 17.00 17.00 16.70 16.70 1,737,400 29,182,490
26/09/2017 17.00 17.00 16.90 16.90 530,200 8,964,730
25/09/2017 17.00 17.10 16.80 16.90 1,948,900 32,924,820
22/09/2017 17.20 17.30 17.00 17.00 3,004,800 51,459,060
21/09/2017 17.10 17.40 17.00 17.20 3,541,700 60,863,950
20/09/2017 16.70 17.10 16.60 17.10 5,591,500 94,738,460
19/09/2017 16.40 16.70 16.40 16.40 1,712,500 28,368,420
18/09/2017 16.60 16.70 16.40 16.40 1,787,300 29,528,710
15/09/2017 16.80 16.80 16.40 16.50 3,737,200 61,994,210
14/09/2017 16.20 16.90 16.20 16.80 3,573,000 59,299,760
13/09/2017 16.30 16.30 16.20 16.20 1,397,100 22,723,510
12/09/2017 16.10 16.40 16.10 16.30 1,696,600 27,576,780
11/09/2017 16.50 16.50 16.00 16.10 2,806,800 45,457,010
08/09/2017 16.50 16.70 16.50 16.50 4,109,200 68,053,820
07/09/2017 16.70 16.70 16.30 16.50 4,371,500 72,149,450
06/09/2017 16.00 16.50 15.90 16.50 4,491,400 73,278,560
05/09/2017 15.80 16.10 15.80 15.90 1,536,900 24,387,220
04/09/2017 15.90 16.00 15.70 15.80 1,286,400 20,375,670
01/09/2017 16.10 16.10 15.90 15.90 1,011,900 16,138,570
Remark : Volume from SET main board.