Historical Price

Filter Dates:
From

To




Historical price from Apr 03, 2017 to May 22, 2017

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(21/04/2017 to 05/05/2017)
21.00 22.00 20.70 22.00 79,153,500 1,689,481,080
Previous 4 weeks
(21/03/2017 to 20/04/2017)
21.20 21.50 20.50 21.00 149,645,300 3,157,357,960
Daily Historical Data
22/05/2017 20.70 21.10 20.70 21.10 13,241,300 277,644,450
19/05/2017 20.50 20.90 20.40 20.60 8,124,600 167,490,090
18/05/2017 20.50 20.70 20.50 20.60 6,225,500 128,317,550
17/05/2017 20.60 20.70 20.50 20.70 13,073,800 269,636,230
16/05/2017 20.20 20.80 20.20 20.70 16,080,800 330,468,230
15/05/2017 20.10 20.60 20.00 20.20 12,223,300 248,209,580
12/05/2017 20.50 20.60 20.00 20.10 20,270,000 410,000,400
11/05/2017 21.00 21.00 20.40 20.70 18,454,000 380,808,090
09/05/2017 22.50 22.50 20.80 21.00 42,220,500 904,485,770
08/05/2017 22.00 22.70 21.90 22.60 30,892,700 691,595,260
05/05/2017 21.90 22.00 21.60 22.00 6,659,600 145,290,660
04/05/2017 21.90 21.90 21.70 21.80 6,383,300 139,251,040
03/05/2017 21.20 22.00 21.20 21.90 22,531,000 486,853,420
02/05/2017 21.30 21.30 21.10 21.20 7,704,700 163,165,100
28/04/2017 21.10 21.30 21.00 21.30 7,612,600 160,978,110
27/04/2017 21.00 21.20 20.90 21.10 7,768,900 163,500,760
26/04/2017 21.20 21.20 21.00 21.00 4,393,800 92,570,240
25/04/2017 21.10 21.20 21.00 21.10 5,135,800 108,212,180
24/04/2017 21.00 21.10 20.70 21.10 7,338,200 153,590,080
21/04/2017 21.00 21.10 20.90 21.00 3,625,600 76,069,490
20/04/2017 21.10 21.30 20.90 21.00 6,122,200 128,967,870
19/04/2017 21.00 21.20 20.90 21.10 5,361,600 112,836,980
18/04/2017 21.10 21.20 20.90 21.00 4,501,100 94,542,110
17/04/2017 21.20 21.30 21.00 21.10 3,398,700 71,643,970
12/04/2017 21.00 21.20 21.00 21.20 5,166,000 109,106,520
11/04/2017 20.90 21.20 20.70 21.20 7,782,800 163,662,690
10/04/2017 20.80 21.00 20.50 20.90 6,670,200 138,599,880
07/04/2017 21.10 21.10 20.60 20.90 12,751,000 265,726,530
05/04/2017 21.10 21.20 20.90 21.00 7,750,400 162,924,460
04/04/2017 21.20 21.20 21.00 21.10 5,322,800 112,444,730
03/04/2017 21.30 21.30 21.10 21.20 6,254,100 132,423,620
Remark : Volume from SET main board.