Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 03, 2018 to Feb 16, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(22/01/2018 to 02/02/2018)
21.60 22.30 20.80 21.90 54,734,400 1,193,220,200
Previous 4 weeks
(21/12/2017 to 19/01/2018)
20.30 22.50 18.80 21.60 134,637,300 2,748,472,760
Daily Historical Data
16/02/2018 21.20 21.80 21.20 21.70 3,073,200 66,428,700
15/02/2018 21.10 21.50 21.00 21.30 1,331,400 28,278,230
14/02/2018 21.00 21.20 21.00 21.00 850,400 17,927,570
13/02/2018 21.30 21.30 21.10 21.10 1,271,400 26,912,680
12/02/2018 21.10 21.40 21.00 21.20 2,927,800 62,065,620
09/02/2018 21.00 21.20 20.90 21.00 5,288,400 111,196,550
08/02/2018 21.00 21.60 21.00 21.30 5,001,400 106,562,270
07/02/2018 21.30 21.50 21.00 21.10 6,196,000 131,576,920
06/02/2018 21.00 21.20 20.30 21.00 9,916,500 206,403,990
05/02/2018 21.50 21.70 21.40 21.50 5,546,000 119,376,470
02/02/2018 21.50 22.10 21.50 21.90 8,884,900 193,975,760
01/02/2018 22.30 22.30 21.60 21.60 8,152,400 179,532,680
31/01/2018 21.90 22.20 21.90 21.90 2,763,400 60,752,310
30/01/2018 21.90 22.20 21.80 22.00 7,537,400 165,563,920
29/01/2018 21.70 22.10 21.70 22.10 5,244,500 114,783,680
26/01/2018 21.10 21.50 20.80 21.40 5,189,600 109,939,770
25/01/2018 22.00 22.10 21.00 21.10 6,921,500 148,545,550
24/01/2018 21.80 22.20 21.70 21.90 3,567,100 78,460,910
23/01/2018 22.00 22.20 21.80 21.80 3,734,100 81,917,010
22/01/2018 21.60 22.00 21.60 21.80 2,739,500 59,748,610
19/01/2018 21.50 21.90 21.40 21.60 3,429,400 74,354,020
18/01/2018 22.40 22.50 21.60 21.60 7,105,600 156,044,090
17/01/2018 21.50 22.20 21.50 22.00 8,013,300 175,750,310
16/01/2018 21.20 21.90 21.20 21.60 10,677,800 230,752,940
15/01/2018 20.70 21.30 20.60 21.10 9,415,000 198,028,450
12/01/2018 20.20 20.80 20.20 20.70 5,712,300 117,512,580
11/01/2018 19.90 20.20 19.90 20.10 2,160,400 43,301,580
10/01/2018 19.80 20.10 19.80 19.90 1,115,900 22,322,830
09/01/2018 20.10 20.40 19.40 19.50 3,643,500 72,203,020
08/01/2018 20.80 21.00 20.00 20.00 6,805,400 138,359,520
05/01/2018 20.80 21.20 20.80 20.80 16,708,800 350,782,260
04/01/2018 20.00 20.80 19.70 20.60 10,127,900 206,558,110
03/01/2018 19.40 20.10 19.40 20.00 4,716,400 93,582,800
Remark : Volume from SET main board.