Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 02, 2017 to Nov 23, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(27/10/2017 to 09/11/2017)
19.20 22.70 19.10 21.90 81,046,600 1,708,216,760
Previous 4 weeks
(26/09/2017 to 25/10/2017)
19.30 20.20 17.40 18.90 70,325,600 1,322,108,960
Daily Historical Data
23/11/2017 22.30 22.70 21.40 21.40 12,587,300 277,030,610
22/11/2017 22.30 22.60 22.10 22.10 9,492,200 211,814,020
21/11/2017 22.50 22.50 22.00 22.00 4,630,200 102,697,760
20/11/2017 22.20 22.90 22.20 22.40 7,975,500 179,812,000
17/11/2017 22.20 22.60 22.00 22.00 3,722,100 82,731,490
16/11/2017 22.70 22.90 22.20 22.20 6,048,700 135,601,670
15/11/2017 22.90 23.20 22.70 22.70 13,263,800 305,173,320
14/11/2017 22.00 23.50 21.90 22.90 20,622,600 470,619,280
13/11/2017 21.70 21.70 21.30 21.30 2,447,500 52,485,300
10/11/2017 21.90 22.20 21.20 21.30 3,495,300 75,826,980
09/11/2017 22.60 22.60 21.90 21.90 4,123,500 91,348,120
08/11/2017 21.90 22.70 21.80 22.50 5,610,500 124,761,370
07/11/2017 22.70 22.70 21.70 21.80 5,587,200 124,220,290
06/11/2017 21.20 22.50 20.70 22.50 11,200,700 240,476,670
03/11/2017 21.20 22.20 20.80 22.20 11,436,200 245,149,990
02/11/2017 20.50 21.40 20.50 21.00 10,904,800 229,247,760
01/11/2017 20.70 20.70 20.20 20.20 4,386,100 89,352,540
31/10/2017 20.80 20.90 20.40 20.60 4,975,400 102,651,500
30/10/2017 20.20 20.90 20.10 20.80 14,019,500 288,464,670
27/10/2017 19.20 20.00 19.10 20.00 8,802,700 172,543,850
25/10/2017 18.60 18.90 18.60 18.90 2,400,400 45,115,810
24/10/2017 18.10 18.70 18.10 18.60 2,904,800 53,872,560
20/10/2017 17.80 18.40 17.70 18.10 3,022,400 54,830,440
19/10/2017 18.30 18.40 17.40 17.80 5,399,200 96,663,410
18/10/2017 18.60 18.70 18.40 18.40 2,113,000 39,077,190
17/10/2017 18.80 18.80 18.50 18.60 2,175,100 40,590,470
16/10/2017 19.10 19.20 18.80 18.80 1,190,500 22,470,580
12/10/2017 19.30 19.40 19.00 19.00 3,002,700 57,330,900
11/10/2017 19.40 20.20 19.30 19.40 10,358,500 204,042,030
10/10/2017 18.90 19.30 18.70 19.30 2,987,700 56,954,130
09/10/2017 18.90 19.20 18.80 18.90 1,637,800 31,132,380
06/10/2017 18.80 19.30 18.70 18.90 3,209,300 61,015,100
05/10/2017 18.70 18.80 18.40 18.70 875,500 16,308,550
04/10/2017 19.00 19.00 18.60 18.70 2,425,400 45,420,750
03/10/2017 19.00 19.00 18.60 18.70 2,700,600 50,647,880
02/10/2017 18.70 19.30 18.40 18.90 7,275,100 137,111,790
Remark : Volume from SET main board.