Historical Price

Filter Dates:
From

To




Historical price from Dec 01, 2017 to Jan 16, 2018

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(18/12/2017 to 29/12/2017)
19.30 20.00 19.00 19.90 97,331,100 1,896,634,350
Previous 4 weeks
(16/11/2017 to 15/12/2017)
18.00 19.60 18.00 19.30 279,263,100 5,215,982,770
Daily Historical Data
16/01/2018 20.10 20.30 19.80 20.20 24,048,900 481,657,970
15/01/2018 20.60 20.70 20.20 20.20 22,615,600 463,499,980
12/01/2018 20.70 20.80 20.60 20.70 11,492,800 237,888,270
11/01/2018 20.70 20.90 20.60 20.70 15,304,600 317,682,190
10/01/2018 20.80 20.80 20.60 20.60 3,594,400 74,425,000
09/01/2018 20.60 20.90 20.50 20.80 29,287,000 607,962,220
08/01/2018 20.60 20.80 20.50 20.50 21,262,000 438,611,040
05/01/2018 20.80 21.00 20.60 20.80 19,687,600 409,926,670
04/01/2018 20.90 21.00 20.70 20.90 28,195,500 587,978,350
03/01/2018 20.00 20.90 20.00 20.70 59,436,000 1,220,223,090
29/12/2017 19.60 20.00 19.60 19.90 25,288,300 502,075,820
28/12/2017 19.30 19.70 19.20 19.60 22,208,700 432,616,510
27/12/2017 19.30 19.40 19.30 19.30 5,434,200 104,994,820
26/12/2017 19.30 19.40 19.20 19.20 5,643,000 109,088,220
25/12/2017 19.20 19.40 19.20 19.30 4,175,100 80,612,540
22/12/2017 19.30 19.50 19.20 19.20 9,786,000 189,131,270
21/12/2017 19.30 19.30 19.00 19.20 5,180,900 99,181,490
20/12/2017 19.30 19.40 19.20 19.20 3,457,400 66,755,900
19/12/2017 19.40 19.50 19.20 19.20 5,462,900 105,188,170
18/12/2017 19.30 19.50 19.20 19.40 10,694,600 206,989,610
15/12/2017 19.00 19.30 18.90 19.30 8,410,400 161,637,750
14/12/2017 18.70 19.00 18.60 19.00 15,580,700 292,585,120
13/12/2017 19.30 19.30 19.00 19.20 6,577,600 126,103,430
12/12/2017 19.50 19.60 19.10 19.30 14,213,700 274,072,130
08/12/2017 19.10 19.50 19.00 19.50 24,910,000 482,362,640
07/12/2017 18.80 19.00 18.70 19.00 10,847,200 205,505,220
06/12/2017 19.10 19.10 18.50 18.90 21,995,500 416,259,800
04/12/2017 18.40 19.10 18.40 19.10 33,630,300 634,920,770
01/12/2017 18.50 18.50 18.20 18.30 6,627,800 121,668,100
Remark : Volume from SET main board.