Annual report 2016

Download
Historical Price
Filter Dates:
From / / To / /

Historical price from Aug 01, 2017 to Sep 22, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(28/08/2017 to 08/09/2017)
19.60 22.60 19.30 22.50 100,713,000 2,695,856,470
Previous 4 weeks
(27/07/2017 to 25/08/2017)
21.30 21.30 18.10 19.60 137,453,500 2,695,856,470
Daily Historical Data
22/09/2017 21.60 21.80 21.40 21.40 4,890,100 105,361,140
21/09/2017 21.30 21.80 21.30 21.60 7,444,100 160,781,610
20/09/2017 21.70 21.70 21.30 21.30 6,682,400 143,265,960
19/09/2017 22.40 23.10 21.50 21.70 20,483,200 458,238,720
18/09/2017 22.70 22.80 22.40 22.40 2,711,100 61,144,130
15/09/2017 22.60 22.80 22.30 22.70 3,096,000 70,066,690
14/09/2017 22.60 22.80 22.50 22.70 2,568,400 58,220,080
13/09/2017 22.60 22.90 22.60 22.60 10,648,000 241,976,840
12/09/2017 22.10 22.50 21.80 22.50 7,551,900 168,217,320
11/09/2017 22.50 22.50 21.90 22.00 5,985,000 131,971,300
08/09/2017 22.20 22.60 22.00 22.50 13,383,700 298,677,840
07/09/2017 20.70 22.30 20.70 22.00 27,596,500 596,488,340
06/09/2017 20.80 20.80 20.50 20.60 4,023,100 83,083,370
05/09/2017 20.30 21.00 20.10 20.80 15,418,400 318,418,090
04/09/2017 20.20 20.50 20.10 20.10 7,809,900 158,365,210
01/09/2017 19.60 20.40 19.60 20.10 16,870,700 339,063,630
31/08/2017 19.70 19.70 19.30 19.50 2,660,000 51,794,590
30/08/2017 19.90 20.00 19.50 19.60 5,808,200 114,563,340
29/08/2017 19.50 19.90 19.30 19.90 4,706,800 92,534,040
28/08/2017 19.60 19.60 19.30 19.50 2,435,700 47,313,320
25/08/2017 19.70 19.80 19.50 19.60 2,464,500 48,414,030
24/08/2017 19.60 19.90 19.60 19.60 6,449,400 127,370,520
23/08/2017 19.50 19.70 19.40 19.50 3,820,200 74,542,080
22/08/2017 19.50 19.80 19.40 19.40 6,216,000 121,981,200
21/08/2017 20.10 20.10 19.50 19.50 8,230,600 162,801,480
18/08/2017 19.90 20.10 19.40 20.00 10,442,400 207,004,270
17/08/2017 18.50 19.80 18.50 19.50 12,487,300 240,223,580
16/08/2017 18.30 19.10 18.10 18.70 18,802,900 348,862,310
15/08/2017 18.70 19.60 18.70 19.40 6,943,800 134,797,640
11/08/2017 19.10 19.10 18.30 18.70 8,654,100 161,153,130
10/08/2017 19.50 19.70 18.80 19.00 8,653,400 165,818,890
09/08/2017 20.00 20.20 19.30 19.40 9,997,700 196,821,650
08/08/2017 20.20 20.30 19.90 19.90 4,022,500 80,785,580
07/08/2017 20.70 20.70 20.00 20.10 7,025,200 142,125,320
04/08/2017 20.90 21.00 20.70 20.70 3,030,200 63,143,490
03/08/2017 20.90 21.10 20.80 20.80 2,431,100 50,923,800
02/08/2017 20.50 21.10 20.50 20.90 5,049,600 105,576,860
01/08/2017 20.10 20.80 20.10 20.50 2,893,100 59,351,100

Remark : Volume from SET main board.