Historical price

Email ThisPrint This
Filter Dates:
From / / To / /

Historical price from Aug 01, 2017 to Sep 19, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(23/08/2017 to 05/09/2017)
16.30 17.10 16.00 16.20 245,659,000 4,042,395,070
Previous 4 weeks
(24/07/2017 to 22/08/2017)
15.70 16.80 15.20 16.40 377,015,200 6,068,844,430
Daily Historical Data
19/09/2017 17.50 17.50 17.20 17.30 11,593,500 200,859,460
18/09/2017 17.20 17.50 17.10 17.50 8,832,700 153,591,230
15/09/2017 17.10 17.30 17.00 17.20 12,104,300 207,453,350
14/09/2017 16.90 17.10 16.80 17.10 20,239,300 344,183,960
13/09/2017 16.90 17.00 16.70 16.80 15,101,400 254,814,110
12/09/2017 16.80 16.90 16.70 16.70 10,614,400 177,946,210
11/09/2017 16.70 17.20 16.60 16.70 42,906,400 724,433,300
08/09/2017 16.70 17.00 16.60 16.70 34,347,600 577,636,190
07/09/2017 16.60 16.70 16.50 16.60 7,383,900 122,336,630
06/09/2017 16.20 16.60 16.20 16.60 20,745,700 340,537,550
05/09/2017 16.30 16.50 16.10 16.20 13,526,700 219,542,650
04/09/2017 16.60 16.70 16.20 16.30 22,402,800 365,475,100
01/09/2017 16.70 16.70 16.50 16.60 10,444,400 173,147,960
31/08/2017 16.50 16.80 16.50 16.70 22,113,900 367,441,830
30/08/2017 16.70 17.10 16.50 16.60 44,982,600 754,853,040
29/08/2017 16.30 16.70 16.10 16.60 28,084,600 462,608,810
28/08/2017 16.30 16.50 16.00 16.30 25,471,500 413,441,800
25/08/2017 16.30 16.80 16.20 16.20 38,958,900 639,838,990
24/08/2017 16.30 16.50 16.20 16.30 14,131,900 230,634,300
23/08/2017 16.30 16.40 16.10 16.30 25,541,700 415,410,590
22/08/2017 16.60 16.60 16.40 16.40 18,945,400 313,265,040
21/08/2017 16.40 16.80 16.20 16.60 26,575,200 440,107,580
18/08/2017 16.20 16.50 16.10 16.40 32,361,100 527,297,350
17/08/2017 16.10 16.30 15.80 16.20 18,256,400 293,266,850
16/08/2017 16.10 16.30 16.00 16.10 32,193,700 519,475,820
15/08/2017 15.70 16.00 15.40 16.00 33,197,700 525,168,400
11/08/2017 15.60 16.00 15.60 15.80 12,780,800 202,333,110
10/08/2017 16.10 16.10 15.40 15.80 32,915,400 518,097,230
09/08/2017 16.20 16.40 16.00 16.10 7,781,900 125,837,930
08/08/2017 16.30 16.50 15.90 16.30 18,803,200 305,559,350
07/08/2017 16.50 16.70 16.10 16.30 12,428,000 203,607,430
04/08/2017 16.60 16.70 16.30 16.50 11,110,100 183,268,730
03/08/2017 16.80 16.80 16.40 16.60 11,411,800 189,150,320
02/08/2017 16.30 16.80 16.00 16.80 24,939,000 410,527,440
01/08/2017 15.40 16.30 15.30 16.30 31,068,400 498,252,370
Remark : Volume from SET main board.