Historical Price

Filter Dates:
From

To




Historical price from Jun 01, 2017 to Jul 21, 2017

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(23/06/2017 to 06/07/2017)
21.60 21.80 20.70 20.80 65,997,200 1,400,491,920
Previous 4 weeks
(26/05/2017 to 22/06/2017)
21.90 21.90 20.80 21.60 148,760,000 3,166,906,410
Daily Historical Data
21/07/2017 20.00 20.10 19.90 20.00 4,773,300 95,493,020
20/07/2017 19.90 20.10 19.90 20.00 3,419,900 68,399,990
19/07/2017 20.10 20.10 19.90 20.00 4,981,300 99,540,330
18/07/2017 20.30 20.30 19.90 20.00 12,437,700 249,291,540
17/07/2017 19.90 20.40 19.90 20.30 16,792,300 337,855,440
14/07/2017 19.90 20.10 19.70 19.90 14,492,900 288,387,590
13/07/2017 20.00 20.10 19.60 19.90 14,882,300 295,216,910
12/07/2017 20.50 20.60 19.90 20.10 17,657,700 355,678,320
11/07/2017 20.60 21.00 20.50 20.60 11,844,500 244,393,180
07/07/2017 20.70 20.90 20.60 20.70 3,434,100 71,081,140
06/07/2017 21.00 21.00 20.70 20.80 7,999,600 166,350,380
05/07/2017 21.00 21.10 20.90 21.00 2,285,300 47,898,060
04/07/2017 21.00 21.10 20.90 21.10 3,059,600 64,305,860
03/07/2017 21.10 21.20 21.00 21.10 4,124,200 86,900,520
30/06/2017 21.10 21.30 20.90 21.10 9,419,800 198,626,320
29/06/2017 21.20 21.30 21.00 21.00 8,834,500 186,325,460
28/06/2017 21.20 21.40 21.20 21.20 3,567,200 75,755,100
27/06/2017 21.50 21.50 21.20 21.40 8,359,000 178,439,390
26/06/2017 21.50 21.80 21.50 21.50 9,124,400 197,030,450
23/06/2017 21.60 21.60 21.50 21.50 9,223,600 198,860,380
22/06/2017 21.50 21.70 21.30 21.60 7,529,400 161,935,180
21/06/2017 21.50 21.60 21.40 21.40 2,392,500 51,348,110
20/06/2017 21.50 21.70 21.40 21.50 14,618,900 315,573,950
19/06/2017 21.30 21.50 21.20 21.50 7,365,200 157,391,150
16/06/2017 21.30 21.40 21.20 21.30 4,690,700 99,843,800
15/06/2017 21.20 21.40 21.20 21.30 6,933,000 147,744,120
14/06/2017 21.00 21.30 21.00 21.20 6,797,400 143,878,430
13/06/2017 21.10 21.30 21.00 21.00 8,197,900 172,937,660
12/06/2017 21.10 21.20 21.00 21.10 1,384,300 29,202,590
09/06/2017 21.20 21.30 21.00 21.10 3,638,400 76,863,550
08/06/2017 21.10 21.30 21.00 21.30 3,383,900 71,687,720
07/06/2017 21.30 21.40 21.00 21.00 9,701,600 204,590,040
06/06/2017 21.40 21.50 21.20 21.30 4,473,300 95,349,880
05/06/2017 21.40 21.50 21.30 21.40 7,946,600 170,024,010
02/06/2017 21.20 21.40 21.20 21.20 2,761,200 58,688,350
01/06/2017 21.00 21.40 21.00 21.40 7,883,800 167,433,690
Remark : Volume from SET main board.