Historical Price

Filter Dates:
From

To




Historical price from Aug 01, 2017 to Sep 26, 2017

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(30/08/2017 to 12/09/2017)
19.90 20.20 19.60 19.70 62,809,900 1,243,832,350
Previous 4 weeks
(01/08/2017 to 29/08/2017)
20.20 20.30 19.00 20.00 121,534,300 2,390,229,890
Daily Historical Data
26/09/2017 19.70 19.80 19.60 19.70 5,814,300 114,529,620
25/09/2017 19.90 20.00 19.50 19.60 13,886,600 273,023,050
22/09/2017 20.10 20.20 19.90 19.90 9,001,700 179,555,280
21/09/2017 20.20 20.40 20.10 20.20 12,637,500 255,832,240
20/09/2017 20.20 20.30 20.00 20.20 8,461,000 170,233,270
19/09/2017 19.90 20.30 19.90 20.10 22,344,300 450,450,290
18/09/2017 19.80 20.00 19.80 19.80 7,856,600 156,207,550
15/09/2017 19.90 20.00 19.70 19.80 8,261,100 163,808,220
14/09/2017 19.70 20.00 19.70 19.80 7,766,200 153,892,100
13/09/2017 19.70 19.80 19.60 19.60 4,271,900 84,038,350
12/09/2017 19.70 19.80 19.60 19.70 4,293,400 84,514,150
11/09/2017 19.80 19.80 19.60 19.70 6,830,300 134,922,050
08/09/2017 19.80 20.00 19.70 19.80 14,832,400 294,877,780
07/09/2017 19.70 19.90 19.60 19.70 4,214,400 83,019,460
06/09/2017 19.80 19.80 19.60 19.70 2,564,400 50,408,250
05/09/2017 19.90 19.90 19.60 19.70 8,868,900 175,210,030
04/09/2017 19.90 19.90 19.80 19.90 2,218,000 44,012,130
01/09/2017 19.80 20.20 19.80 19.90 5,741,900 114,786,610
31/08/2017 19.80 19.90 19.70 19.80 4,811,300 95,190,850
30/08/2017 19.90 20.00 19.60 19.80 8,434,900 166,891,040
29/08/2017 19.70 20.20 19.60 20.00 16,336,500 326,100,740
28/08/2017 19.60 19.80 19.60 19.70 4,111,400 80,936,600
25/08/2017 19.50 19.70 19.40 19.60 4,985,100 97,609,590
24/08/2017 19.50 19.60 19.30 19.40 5,835,800 113,259,210
23/08/2017 19.50 19.70 19.50 19.50 6,751,000 132,007,800
22/08/2017 19.10 19.20 19.10 19.20 3,896,300 74,547,020
21/08/2017 19.30 19.30 19.00 19.20 8,110,400 155,226,930
18/08/2017 19.30 19.50 19.30 19.40 2,491,800 48,286,080
17/08/2017 19.60 19.80 19.60 19.60 2,885,700 56,709,040
16/08/2017 19.50 19.60 19.30 19.60 5,158,200 100,337,650
15/08/2017 19.60 19.70 19.50 19.50 4,808,400 93,970,160
11/08/2017 19.50 19.60 19.40 19.50 4,801,300 93,605,290
10/08/2017 19.80 19.90 19.30 19.50 16,281,800 318,009,710
09/08/2017 20.00 20.00 19.60 19.80 10,519,400 208,050,650
08/08/2017 20.00 20.10 19.90 20.00 3,616,800 72,309,140
07/08/2017 20.10 20.10 19.90 19.90 5,569,100 111,090,200
04/08/2017 20.10 20.10 19.90 19.90 3,589,400 71,843,910
03/08/2017 20.00 20.20 19.90 20.00 5,258,500 105,076,890
02/08/2017 20.20 20.20 20.00 20.10 4,206,700 84,425,340
01/08/2017 20.20 20.30 20.10 20.20 2,320,700 46,827,940
Remark : Volume from SET main board.