Annual report 2016

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

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.