Historical Price
Historical price from Jun 01, 2017 to Jul 20, 2017
| Date | Open | High | Low | Close | Volume | Value (Baht) |
| Summary | ||||||
| Previous 2 weeks (22/06/2017 to 05/07/2017) |
22.20 | 22.80 | 20.40 | 20.90 | 50,198,200 | 4,536,002,740 |
| Previous 4 weeks (25/05/2017 to 21/06/2017) |
20.70 | 23.20 | 20.50 | 22.20 | 203,727,900 | 4,536,002,740 |
| Daily Historical Data | ||||||
| 20/07/2017 | 21.20 | 21.40 | 21.20 | 21.30 | 2,293,500 | 48,811,030 |
| 19/07/2017 | 21.10 | 21.30 | 21.10 | 21.30 | 1,254,600 | 26,608,740 |
| 18/07/2017 | 21.30 | 21.40 | 21.20 | 21.30 | 2,299,800 | 48,958,660 |
| 17/07/2017 | 21.30 | 21.40 | 21.00 | 21.20 | 4,391,800 | 93,287,430 |
| 14/07/2017 | 21.50 | 21.60 | 21.40 | 21.40 | 1,645,100 | 35,275,780 |
| 13/07/2017 | 21.40 | 21.60 | 21.40 | 21.40 | 1,669,400 | 35,875,050 |
| 12/07/2017 | 21.50 | 21.50 | 21.10 | 21.30 | 2,977,500 | 63,444,310 |
| 11/07/2017 | 21.50 | 21.60 | 21.30 | 21.50 | 4,615,400 | 98,851,470 |
| 07/07/2017 | 21.40 | 21.60 | 21.20 | 21.30 | 4,107,800 | 87,991,250 |
| 06/07/2017 | 20.90 | 21.30 | 20.90 | 21.20 | 2,527,000 | 53,327,630 |
| 05/07/2017 | 20.80 | 21.20 | 20.70 | 20.90 | 6,574,900 | 137,884,260 |
| 04/07/2017 | 21.50 | 21.50 | 20.40 | 20.60 | 13,350,400 | 277,406,320 |
| 03/07/2017 | 22.40 | 22.40 | 21.20 | 21.50 | 7,806,600 | 169,187,770 |
| 30/06/2017 | 22.40 | 22.70 | 22.20 | 22.40 | 4,864,600 | 109,362,620 |
| 29/06/2017 | 22.20 | 22.60 | 22.20 | 22.30 | 3,351,200 | 74,984,590 |
| 28/06/2017 | 22.30 | 22.40 | 22.10 | 22.20 | 1,770,200 | 39,258,400 |
| 27/06/2017 | 22.60 | 22.60 | 22.30 | 22.30 | 2,063,600 | 46,283,810 |
| 26/06/2017 | 22.60 | 22.70 | 22.50 | 22.50 | 1,071,100 | 24,173,170 |
| 23/06/2017 | 22.60 | 22.80 | 22.50 | 22.50 | 5,309,400 | 120,104,540 |
| 22/06/2017 | 22.20 | 22.60 | 22.20 | 22.40 | 4,036,200 | 90,718,230 |
| 21/06/2017 | 22.00 | 22.50 | 22.00 | 22.20 | 3,194,800 | 71,152,360 |
| 20/06/2017 | 22.20 | 22.40 | 22.10 | 22.10 | 2,976,900 | 66,119,820 |
| 19/06/2017 | 22.50 | 22.50 | 22.20 | 22.20 | 2,699,100 | 60,224,910 |
| 16/06/2017 | 22.60 | 22.60 | 22.30 | 22.40 | 2,021,700 | 45,352,510 |
| 15/06/2017 | 22.70 | 22.70 | 22.40 | 22.40 | 3,917,400 | 88,116,680 |
| 14/06/2017 | 22.80 | 23.10 | 22.60 | 22.70 | 8,694,300 | 198,765,240 |
| 13/06/2017 | 22.60 | 22.80 | 22.60 | 22.60 | 2,451,000 | 55,578,870 |
| 12/06/2017 | 22.80 | 23.10 | 22.50 | 22.50 | 5,443,300 | 124,242,170 |
| 09/06/2017 | 22.70 | 23.10 | 22.50 | 22.80 | 11,384,800 | 259,947,930 |
| 08/06/2017 | 22.50 | 22.70 | 22.20 | 22.60 | 6,403,400 | 143,415,880 |
| 07/06/2017 | 22.70 | 22.80 | 22.40 | 22.40 | 5,184,500 | 116,774,060 |
| 06/06/2017 | 22.40 | 22.80 | 22.40 | 22.70 | 7,024,800 | 159,002,400 |
| 05/06/2017 | 22.80 | 22.80 | 22.30 | 22.30 | 6,115,200 | 137,555,200 |
| 02/06/2017 | 22.80 | 23.00 | 22.60 | 22.70 | 6,914,800 | 157,492,200 |
| 01/06/2017 | 23.00 | 23.20 | 22.60 | 22.70 | 6,659,600 | 152,168,300 |
Remark : Volume from SET main board.