Historical Price

Email This Print This TH
Filter Dates:
From
To

Historical price from Aug 01, 2017 to Sep 19, 2017
Date Open High Low Close Volume (Share) Value (Baht)
19/09/2017 51.50 51.50 50.75 51.00 35,100 1,789,775
18/09/2017 51.50 51.75 51.00 51.00 65,800 3,377,650
15/09/2017 51.75 52.00 51.50 51.50 35,800 1,852,000
14/09/2017 52.75 52.75 51.25 51.75 97,200 5,019,475
13/09/2017 51.75 52.50 51.50 52.25 39,500 2,059,500
12/09/2017 51.75 51.75 51.25 51.25 30,200 1,556,825
11/09/2017 52.50 53.00 51.50 51.50 39,500 2,053,825
08/09/2017 53.00 53.25 52.50 52.50 30,600 1,610,475
07/09/2017 53.00 53.00 52.50 52.50 52,500 2,773,425
06/09/2017 53.50 54.25 52.75 52.75 77,200 4,124,775
05/09/2017 53.00 53.25 52.25 53.25 41,900 2,220,150
04/09/2017 53.00 53.75 52.25 52.50 49,200 2,594,900
01/09/2017 50.50 53.75 50.50 52.75 133,200 6,988,075
31/08/2017 51.25 51.25 50.00 50.00 141,500 7,105,950
30/08/2017 52.75 53.75 51.00 51.25 157,500 8,164,275
29/08/2017 59.75 60.25 50.00 53.00 210,200 11,226,975
28/08/2017 57.00 60.00 57.00 59.75 13,400 788,775
25/08/2017 60.00 61.00 57.50 57.50 41,300 2,440,950
24/08/2017 62.50 62.50 56.25 60.50 138,500 8,077,025
23/08/2017 64.75 65.50 63.25 63.75 16,200 1,043,425
22/08/2017 65.00 66.75 64.75 65.75 27,000 1,766,000
21/08/2017 72.50 72.50 64.00 65.00 73,300 4,969,950
18/08/2017 74.50 74.50 72.75 72.75 2,900 213,200
17/08/2017 74.75 75.00 73.75 74.00 19,600 1,451,325
16/08/2017 76.25 76.25 73.50 74.75 35,500 2,651,575
15/08/2017 75.75 76.25 75.50 76.25 21,900 1,662,700
11/08/2017 74.00 76.00 73.75 76.00 24,900 1,866,225
10/08/2017 76.25 76.50 75.75 75.75 4,500 342,850
09/08/2017 76.75 76.75 76.50 76.50 1,500 114,950
08/08/2017 75.75 78.50 75.75 76.75 23,600 1,822,550
07/08/2017 75.00 75.75 74.00 75.75 14,700 1,105,975
04/08/2017 73.25 75.25 73.25 75.00 7,400 551,250
03/08/2017 74.00 74.50 73.25 73.25 3,500 258,650
02/08/2017 73.75 75.00 72.50 74.00 9,000 663,525
01/08/2017 70.75 75.50 70.75 73.75 22,700 1,682,525
Remark : Volume from SET main board.