Annual report 2015

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

Historical price from Feb 01, 2017 to Mar 27, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(28/02/2017 to 13/03/2017)
26.75 29.50 25.50 26.00 124,978,500 1,852,474,750
Previous 4 weeks
(30/01/2017 to 27/02/2017)
26.50 27.50 25.25 25.75 70,744,700 1,852,474,750
Daily Historical Data
27/03/2017 26.25 26.50 26.00 26.25 1,768,400 46,453,125
24/03/2017 26.50 26.75 26.25 26.25 4,026,200 106,409,025
23/03/2017 27.25 27.25 26.25 26.25 3,281,200 87,422,250
22/03/2017 27.00 27.25 27.00 27.25 770,100 20,908,275
21/03/2017 27.25 27.50 27.00 27.00 2,111,100 57,277,700
20/03/2017 27.50 27.50 27.25 27.25 2,706,700 74,022,075
17/03/2017 27.50 27.50 27.00 27.50 19,177,000 526,420,125
16/03/2017 26.75 27.25 26.50 27.25 7,305,700 197,668,750
15/03/2017 26.75 27.00 26.50 26.75 5,551,200 148,328,800
14/03/2017 26.25 26.75 26.00 26.75 4,341,700 114,970,775
13/03/2017 26.25 26.50 26.00 26.00 2,740,300 71,781,225
10/03/2017 26.25 26.50 26.00 26.25 3,961,000 104,164,600
09/03/2017 26.50 27.00 26.00 26.50 7,827,900 207,377,600
08/03/2017 26.50 26.75 25.50 26.50 10,374,700 272,369,100
07/03/2017 27.50 27.50 26.50 26.50 28,194,500 760,149,325
06/03/2017 28.75 29.50 28.50 28.50 6,428,700 185,356,725
03/03/2017 29.00 29.50 28.75 28.75 10,019,800 291,720,700
02/03/2017 28.00 29.25 27.75 29.00 19,351,300 552,047,225
01/03/2017 28.25 28.75 27.50 27.50 15,662,700 440,933,050
28/02/2017 26.75 28.00 26.50 28.00 20,417,600 560,670,600
27/02/2017 26.00 26.00 25.50 25.75 1,562,700 40,257,500
24/02/2017 25.75 26.00 25.50 26.00 1,252,900 32,396,400
23/02/2017 25.75 26.00 25.50 25.75 2,485,600 63,982,200
22/02/2017 25.50 25.75 25.25 25.75 2,489,600 63,592,000
21/02/2017 25.75 26.00 25.25 25.25 4,417,100 112,443,825
20/02/2017 25.75 26.00 25.50 25.75 2,220,000 57,184,200
17/02/2017 26.00 26.25 25.75 25.75 1,737,200 45,096,200
16/02/2017 26.25 26.25 25.50 25.75 3,997,300 103,299,825
15/02/2017 26.00 26.25 25.50 26.25 2,755,000 71,281,150
14/02/2017 26.00 26.25 25.75 26.00 2,891,400 75,135,975
10/02/2017 26.25 26.25 25.75 25.75 2,564,800 66,517,800
09/02/2017 26.50 26.50 25.75 25.75 3,502,100 90,992,825
08/02/2017 26.50 26.75 26.25 26.25 3,038,300 80,271,650
07/02/2017 27.25 27.50 26.50 26.50 4,755,500 127,880,450
06/02/2017 26.50 27.00 26.00 27.00 8,279,900 220,436,725
03/02/2017 26.25 26.50 25.25 26.25 8,741,900 225,259,875
02/02/2017 26.75 26.75 26.00 26.25 2,971,100 78,463,925
01/02/2017 26.75 27.00 26.25 26.50 3,343,800 88,767,625

Remark : Volume from SET main board.