Historical Price

Filter Dates:
From / / To / /

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

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(16/11/2017 to 29/11/2017)
24.50 25.75 20.80 20.80 161,671,900 5,771,486,705
Previous 4 weeks
(17/10/2017 to 15/11/2017)
23.50 26.75 22.70 24.30 233,903,700 5,771,486,705
Daily Historical Data
15/12/2017 20.70 21.10 20.70 21.10 8,730,800 182,803,200
14/12/2017 20.90 21.00 20.70 20.70 2,543,800 52,967,570
13/12/2017 20.80 21.30 20.80 20.90 4,542,100 95,323,930
12/12/2017 21.50 21.50 20.60 20.70 5,705,100 118,973,610
08/12/2017 21.90 22.00 21.30 21.50 4,266,900 92,610,060
07/12/2017 21.70 22.00 21.60 21.90 5,568,600 121,679,440
06/12/2017 21.30 22.00 21.10 21.70 17,251,900 373,248,090
04/12/2017 20.80 21.40 20.80 21.30 16,132,800 339,214,400
01/12/2017 20.60 21.00 20.40 20.40 8,699,700 179,292,020
30/11/2017 21.20 21.20 20.10 20.60 22,882,700 471,679,370
29/11/2017 22.70 22.90 20.80 20.80 20,181,700 439,340,020
28/11/2017 22.80 23.10 22.60 22.60 6,042,600 137,924,910
27/11/2017 22.70 23.20 22.50 22.80 10,451,800 238,454,230
24/11/2017 23.90 24.10 22.70 22.70 25,173,600 583,467,340
23/11/2017 24.30 24.50 23.80 23.80 9,330,300 225,216,060
22/11/2017 24.30 24.40 23.70 24.20 19,215,400 463,144,600
21/11/2017 24.60 24.80 24.10 24.20 44,659,600 1,092,357,240
20/11/2017 24.70 25.75 24.70 25.75 9,716,900 245,648,860
17/11/2017 24.30 24.90 24.30 24.60 9,586,000 236,343,150
16/11/2017 24.50 24.70 24.20 24.20 7,314,000 179,071,250
15/11/2017 24.60 24.70 24.20 24.30 7,621,600 186,236,770
14/11/2017 23.40 24.50 22.70 24.50 17,179,500 407,163,450
13/11/2017 23.20 23.60 23.20 23.50 3,160,100 74,022,320
10/11/2017 24.00 24.00 23.10 23.10 4,846,800 113,833,850
09/11/2017 23.20 24.00 23.00 23.90 12,565,800 296,695,590
08/11/2017 24.30 24.30 23.20 23.20 18,747,700 443,866,230
07/11/2017 25.75 26.00 24.30 24.30 14,916,200 373,419,785
06/11/2017 25.25 25.75 25.25 25.75 3,130,700 80,116,225
03/11/2017 25.50 26.00 25.25 25.50 6,048,100 155,128,050
02/11/2017 25.25 25.50 24.80 25.25 6,531,900 164,682,390
01/11/2017 25.75 26.00 24.90 25.00 5,358,900 135,006,520

Remark : Volume from SET main board.