Historical Price

Filter Dates:
From

To




Historical price from Jan 03, 2018 to Feb 22, 2018

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(26/01/2018 to 08/02/2018)
20.70 21.00 20.00 20.50 93,199,900 1,916,117,050
Previous 4 weeks
(27/12/2017 to 25/01/2018)
19.30 21.30 19.20 20.90 419,505,100 8,621,540,550
Daily Historical Data
22/02/2018 20.70 20.70 20.00 20.20 16,919,700 342,683,690
21/02/2018 20.40 20.70 20.20 20.70 13,003,300 266,909,290
20/02/2018 19.90 20.50 19.90 20.40 11,308,200 230,085,890
19/02/2018 20.20 20.30 19.80 19.90 11,033,400 220,758,900
16/02/2018 20.00 20.50 20.00 20.10 7,299,300 147,819,670
15/02/2018 20.40 20.50 19.70 20.00 15,611,400 312,565,240
14/02/2018 20.20 20.50 20.20 20.40 5,080,100 103,302,180
13/02/2018 20.40 20.60 20.20 20.20 4,401,500 89,645,310
12/02/2018 20.30 20.50 20.30 20.40 3,812,300 77,756,100
09/02/2018 20.50 20.50 20.10 20.30 5,820,700 118,192,890
08/02/2018 20.30 20.60 20.20 20.50 4,703,300 96,230,930
07/02/2018 20.60 20.60 20.30 20.30 7,404,400 150,919,150
06/02/2018 20.10 20.60 20.00 20.50 11,946,400 242,713,550
05/02/2018 20.20 20.60 20.20 20.50 11,318,900 231,723,330
02/02/2018 20.70 20.70 20.10 20.20 17,674,200 359,581,570
01/02/2018 20.70 20.80 20.70 20.80 8,328,300 172,853,710
31/01/2018 20.60 20.90 20.60 20.70 8,273,700 171,996,500
30/01/2018 20.60 20.90 20.60 20.80 10,360,700 215,419,750
29/01/2018 21.00 21.00 20.70 20.70 5,759,300 119,709,170
26/01/2018 20.70 21.00 20.60 20.90 7,430,700 154,969,390
25/01/2018 21.00 21.00 20.40 20.90 20,033,000 415,827,570
24/01/2018 21.10 21.20 20.80 21.00 11,419,200 239,897,620
23/01/2018 21.10 21.30 21.00 21.20 16,096,900 340,666,910
22/01/2018 20.80 21.10 20.70 21.00 32,847,000 687,693,750
19/01/2018 20.70 20.70 20.50 20.70 16,348,000 336,802,090
18/01/2018 20.50 20.80 20.50 20.70 15,502,400 320,794,930
17/01/2018 20.20 20.80 20.20 20.60 19,403,000 400,315,750
16/01/2018 20.10 20.30 19.80 20.20 24,048,900 481,657,970
15/01/2018 20.60 20.70 20.20 20.20 22,615,600 463,499,980
12/01/2018 20.70 20.80 20.60 20.70 11,492,800 237,888,270
11/01/2018 20.70 20.90 20.60 20.70 15,304,600 317,682,190
10/01/2018 20.80 20.80 20.60 20.60 3,594,400 74,425,000
09/01/2018 20.60 20.90 20.50 20.80 29,287,000 607,962,220
08/01/2018 20.60 20.80 20.50 20.50 21,262,000 438,611,040
05/01/2018 20.80 21.00 20.60 20.80 19,687,600 409,926,670
04/01/2018 20.90 21.00 20.70 20.90 28,195,500 587,978,350
03/01/2018 20.00 20.90 20.00 20.70 59,436,000 1,220,223,090
Remark : Volume from SET main board.