Historical Price
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.