Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 01, 2017 to Sep 22, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(28/08/2017 to 08/09/2017)
13.80 16.50 13.80 16.00 114,139,500 1,776,531,430
Previous 4 weeks
(27/07/2017 to 25/08/2017)
14.50 15.50 12.80 13.80 123,636,900 1,742,124,090
Daily Historical Data
22/09/2017 18.80 19.40 18.80 19.10 11,070,300 211,611,180
21/09/2017 18.60 18.80 18.30 18.50 6,154,600 114,389,090
20/09/2017 17.60 18.80 17.60 18.70 13,869,200 253,732,520
19/09/2017 17.70 17.80 17.40 17.50 3,648,500 64,059,840
18/09/2017 17.60 17.90 17.30 17.60 7,236,400 127,389,410
15/09/2017 18.30 18.40 17.20 17.60 14,201,600 250,582,960
14/09/2017 17.90 18.50 17.80 18.20 8,243,600 150,415,350
13/09/2017 17.30 18.20 17.20 17.90 13,999,500 248,658,460
12/09/2017 16.90 17.60 16.70 17.40 15,021,200 257,263,070
11/09/2017 16.10 17.00 16.10 16.70 13,857,500 231,346,130
08/09/2017 16.00 16.10 15.90 16.00 5,531,400 88,707,540
07/09/2017 16.00 16.30 15.80 15.90 9,000,200 144,495,080
06/09/2017 16.00 16.20 15.90 16.00 7,442,700 119,500,240
05/09/2017 16.20 16.20 15.90 15.90 4,821,000 77,313,300
04/09/2017 15.90 16.30 15.90 16.10 11,923,500 192,327,730
01/09/2017 16.10 16.20 15.70 15.80 6,290,800 99,962,960
31/08/2017 15.30 16.50 15.30 16.00 31,511,600 502,495,410
30/08/2017 14.80 15.40 14.80 15.30 13,130,700 198,807,490
29/08/2017 14.20 14.80 14.20 14.70 17,008,000 247,432,820
28/08/2017 13.80 14.20 13.80 14.20 7,479,600 105,488,860
25/08/2017 13.80 14.00 13.70 13.80 3,886,100 53,848,940
24/08/2017 13.70 13.80 13.70 13.70 1,405,200 19,269,650
23/08/2017 13.70 13.90 13.70 13.70 5,938,400 82,036,150
22/08/2017 13.70 13.80 13.50 13.70 2,689,900 36,733,360
21/08/2017 13.40 13.80 13.40 13.60 3,289,100 44,635,570
18/08/2017 13.60 13.60 13.30 13.50 3,198,700 42,986,370
17/08/2017 13.20 13.60 13.20 13.60 4,360,500 58,684,610
16/08/2017 13.40 13.40 13.20 13.30 5,173,200 68,960,830
15/08/2017 13.30 13.50 13.10 13.30 10,046,400 133,741,500
11/08/2017 13.40 13.40 12.80 13.00 5,115,000 66,828,800
10/08/2017 13.20 13.60 13.00 13.40 6,411,700 85,332,080
09/08/2017 13.80 13.80 12.80 13.30 9,659,700 128,259,570
08/08/2017 14.30 14.30 13.70 13.80 8,979,700 124,813,090
07/08/2017 14.80 14.80 14.30 14.30 2,822,600 40,876,020
04/08/2017 14.90 14.90 14.70 14.70 1,085,000 16,036,480
03/08/2017 14.90 15.10 14.80 14.80 5,062,400 75,540,890
02/08/2017 14.50 14.90 14.50 14.70 4,471,100 65,679,790
01/08/2017 15.20 15.50 14.50 14.50 18,803,000 279,004,390
Remark : Volume from SET main board.