Annual report 2016

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

Historical price from Apr 03, 2017 to May 23, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(24/04/2017 to 08/05/2017)
23.30 24.30 22.30 23.60 137,903,600 2,366,093,215
Previous 4 weeks
(22/03/2017 to 21/04/2017)
27.00 27.25 23.10 23.30 92,883,100 2,366,093,215
Daily Historical Data
23/05/2017 20.10 20.80 20.00 20.50 20,893,400 426,119,490
22/05/2017 20.00 20.20 19.90 20.00 6,522,900 130,537,400
19/05/2017 20.00 20.10 19.80 19.90 6,851,000 136,828,860
18/05/2017 19.90 20.20 19.80 19.80 10,857,700 217,128,300
17/05/2017 20.40 20.50 19.80 19.80 19,167,400 384,473,740
16/05/2017 19.90 20.70 19.60 20.50 30,068,100 610,501,750
15/05/2017 20.40 20.60 19.20 20.00 34,329,800 677,405,070
12/05/2017 20.00 20.60 19.80 20.40 63,129,900 1,278,820,840
11/05/2017 21.50 21.50 19.70 20.00 60,739,800 1,249,918,620
09/05/2017 22.00 22.50 20.80 20.80 116,625,300 2,494,246,120
08/05/2017 23.70 23.90 23.40 23.60 3,755,900 88,758,630
05/05/2017 24.00 24.30 23.50 23.60 9,861,200 234,802,640
04/05/2017 23.20 24.10 23.10 24.10 15,403,600 366,045,490
03/05/2017 23.40 23.40 23.10 23.20 2,068,700 48,050,220
02/05/2017 23.50 23.60 23.30 23.30 1,886,900 44,270,460
28/04/2017 23.70 24.00 23.50 23.50 9,306,800 220,210,110
27/04/2017 22.90 23.80 22.70 23.80 12,212,500 286,024,730
26/04/2017 23.20 23.30 22.60 22.80 18,386,500 420,231,210
25/04/2017 23.10 23.50 22.50 23.10 26,383,200 604,822,170
24/04/2017 23.30 23.70 22.30 23.10 38,638,300 886,230,010
21/04/2017 25.25 25.50 23.10 23.30 31,721,400 764,060,815
20/04/2017 25.00 25.50 25.00 25.25 2,936,900 74,136,850
19/04/2017 25.25 25.50 25.00 25.00 2,289,900 57,777,700
18/04/2017 25.50 25.75 25.25 25.25 5,077,900 128,851,275
17/04/2017 25.75 26.00 25.25 25.50 3,334,000 84,942,700
12/04/2017 25.50 26.25 25.50 25.75 5,742,900 148,768,325
11/04/2017 26.00 26.00 25.50 25.50 4,682,400 120,378,875
10/04/2017 26.50 26.50 26.00 26.00 4,902,300 128,344,425
07/04/2017 26.75 27.00 26.50 26.50 1,606,700 42,743,275
05/04/2017 26.75 27.00 26.50 27.00 2,554,700 68,609,500
04/04/2017 27.00 27.00 26.50 27.00 2,655,400 71,236,750
03/04/2017 26.50 27.25 26.50 27.00 8,748,100 235,504,300

Remark : Volume from SET main board.