Historical Price
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.