Historical price

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

Historical price from Nov 01, 2017 to Dec 15, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(16/11/2017 to 29/11/2017)
16.00 16.60 15.90 16.20 189,777,500 3,071,423,300
Previous 4 weeks
(17/10/2017 to 15/11/2017)
18.30 18.40 16.10 16.50 376,772,400 6,421,474,730
Daily Historical Data
15/12/2017 16.70 17.00 16.70 16.90 13,969,000 236,014,140
14/12/2017 16.90 17.00 16.50 16.70 13,538,800 226,846,500
13/12/2017 16.90 17.00 16.70 16.90 14,394,500 242,379,860
12/12/2017 17.30 17.30 16.70 16.70 30,245,000 511,463,930
08/12/2017 16.80 17.40 16.70 17.30 29,892,300 511,926,730
07/12/2017 16.60 16.90 16.60 16.70 14,466,700 241,929,860
06/12/2017 16.20 16.70 16.20 16.50 16,375,500 269,867,580
04/12/2017 16.30 16.40 16.20 16.20 4,537,800 73,833,770
01/12/2017 16.30 16.40 16.20 16.30 9,578,400 156,289,540
30/11/2017 16.20 16.40 16.10 16.20 11,432,900 185,682,840
29/11/2017 16.30 16.40 16.20 16.20 13,018,700 212,504,130
28/11/2017 16.20 16.40 16.10 16.20 13,383,700 217,479,670
27/11/2017 16.30 16.40 16.20 16.20 11,151,800 181,580,240
24/11/2017 16.40 16.60 16.10 16.20 29,479,400 481,672,880
23/11/2017 16.20 16.40 16.20 16.20 12,975,900 211,426,180
22/11/2017 16.20 16.50 16.10 16.20 12,898,500 209,685,700
21/11/2017 16.10 16.40 16.00 16.10 17,620,600 285,463,130
20/11/2017 16.10 16.20 15.90 16.10 17,246,100 276,104,940
17/11/2017 16.10 16.30 16.00 16.10 17,894,600 288,915,830
16/11/2017 16.00 16.20 15.90 16.00 44,108,200 706,590,600
15/11/2017 16.50 16.70 16.40 16.50 11,667,800 192,799,030
14/11/2017 16.20 16.70 16.10 16.50 11,297,400 185,747,090
13/11/2017 16.60 16.70 16.10 16.30 17,005,000 277,601,860
10/11/2017 16.80 16.80 16.50 16.70 8,491,200 141,603,060
09/11/2017 16.80 16.90 16.60 16.70 15,185,500 253,962,590
08/11/2017 16.50 16.90 16.40 16.70 27,525,700 460,292,860
07/11/2017 16.80 16.90 16.30 16.40 35,582,000 587,999,320
06/11/2017 17.10 17.40 16.60 16.70 40,508,200 683,194,780
03/11/2017 16.70 16.90 16.60 16.70 10,188,500 170,768,750
02/11/2017 16.70 17.10 16.60 16.70 40,101,800 674,542,590
01/11/2017 17.30 17.30 16.50 16.60 51,580,300 864,126,450
Remark : Volume from SET main board.