Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 01, 2017 to Jul 27, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(29/06/2017 to 13/07/2017)
14.00 15.00 13.80 14.40 80,969,000 1,160,197,020
Previous 4 weeks
(01/06/2017 to 28/06/2017)
14.40 16.00 13.20 13.90 202,508,800 3,004,745,560
Daily Historical Data
27/07/2017 14.50 14.60 14.40 14.60 1,478,300 21,460,590
26/07/2017 14.50 14.50 14.30 14.50 1,499,300 21,700,760
25/07/2017 14.40 14.70 14.30 14.40 5,618,200 81,329,220
24/07/2017 14.40 14.60 14.30 14.40 1,598,800 23,078,470
21/07/2017 14.10 14.60 13.90 14.40 7,591,000 108,923,440
20/07/2017 14.10 14.20 13.70 14.00 10,451,500 144,648,460
19/07/2017 14.50 14.60 13.90 13.90 13,668,800 193,089,650
18/07/2017 14.50 14.60 14.30 14.50 6,063,600 87,680,750
17/07/2017 14.30 14.60 14.30 14.50 4,107,700 59,383,870
14/07/2017 14.40 14.40 14.30 14.30 2,366,400 33,894,600
13/07/2017 14.50 14.50 14.30 14.40 4,581,200 66,067,440
12/07/2017 14.40 14.50 14.30 14.50 5,919,400 85,271,430
11/07/2017 14.70 15.00 14.30 14.30 11,168,500 163,218,720
07/07/2017 14.00 14.70 14.00 14.50 17,319,800 251,094,210
06/07/2017 14.20 14.20 13.90 14.00 3,945,700 55,325,130
05/07/2017 14.50 14.60 14.10 14.20 6,639,400 95,457,510
04/07/2017 14.00 14.40 14.00 14.40 7,089,300 101,214,450
03/07/2017 13.80 14.10 13.80 14.00 3,127,200 43,735,290
30/06/2017 14.10 14.10 13.80 13.80 7,081,000 98,700,640
29/06/2017 14.00 14.60 13.90 14.00 14,097,500 200,112,200
28/06/2017 13.70 14.20 13.70 13.90 5,935,100 82,896,850
27/06/2017 14.60 14.70 13.70 13.90 11,651,000 163,662,050
26/06/2017 15.10 15.20 14.70 14.70 4,544,700 67,737,000
23/06/2017 15.00 15.40 14.90 15.00 8,118,200 122,865,540
22/06/2017 15.00 15.10 14.90 14.90 2,195,500 32,868,930
21/06/2017 14.70 15.30 14.70 14.90 6,634,200 99,507,570
20/06/2017 15.30 15.30 14.50 14.70 10,392,000 153,171,170
19/06/2017 15.60 15.60 15.20 15.30 6,372,700 97,479,000
16/06/2017 15.60 15.60 15.20 15.50 4,844,400 74,852,160
15/06/2017 15.60 15.70 15.40 15.50 3,300,800 51,320,830
14/06/2017 15.70 16.00 15.40 15.50 16,363,600 256,310,530
13/06/2017 15.40 15.90 15.40 15.60 17,005,800 266,269,910
12/06/2017 15.50 15.60 15.20 15.40 5,230,600 80,758,940
09/06/2017 15.70 15.80 15.30 15.40 18,162,200 283,345,110
08/06/2017 14.30 15.80 14.30 15.70 27,577,400 417,243,980
07/06/2017 13.40 14.30 13.40 14.20 20,214,000 282,269,300
06/06/2017 13.90 13.90 13.20 13.50 4,871,800 65,906,680
05/06/2017 13.70 14.20 13.70 13.70 7,073,300 98,201,530
02/06/2017 13.80 13.90 13.40 13.60 10,583,100 145,070,970
01/06/2017 14.40 14.80 13.80 13.80 11,438,400 163,007,510
Remark : Volume from SET main board.