Choose Language: Thai | English
Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 25, 2016 to Jan 20, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/12/2016 to 06/01/2017)
22.20 23.40 22.10 22.70 174,375,800
Previous 4 weeks
(22/11/2016 to 21/12/2016)
22.60 23.40 22.20 22.20 304,837,400
Daily Historical Data
20/01/2017 22.40 22.50 22.20 22.30 25,638,600
19/01/2017 22.30 22.50 22.30 22.50 19,204,500
18/01/2017 22.50 22.50 22.30 22.30 14,085,700
17/01/2017 22.50 22.60 22.40 22.50 15,813,700
16/01/2017 22.50 22.70 22.50 22.50 13,450,300
13/01/2017 22.70 22.80 22.50 22.50 19,649,700
12/01/2017 22.80 22.90 22.70 22.80 6,144,300
11/01/2017 22.50 22.80 22.50 22.70 17,250,800
10/01/2017 22.60 22.70 22.40 22.50 18,681,200
09/01/2017 22.80 22.80 22.40 22.70 21,020,400
06/01/2017 23.00 23.10 22.70 22.70 29,606,000
05/01/2017 23.30 23.30 22.80 23.00 24,443,000
04/01/2017 23.20 23.40 22.90 23.30 29,363,700
30/12/2016 23.20 23.30 22.90 23.10 17,930,100
29/12/2016 22.60 23.20 22.60 23.10 28,106,600
28/12/2016 22.70 22.80 22.50 22.70 5,416,200
27/12/2016 22.60 22.80 22.40 22.60 8,263,400
26/12/2016 22.50 22.70 22.40 22.60 5,977,300
23/12/2016 22.20 22.50 22.20 22.40 11,365,700
22/12/2016 22.20 22.40 22.10 22.30 13,903,800
21/12/2016 22.50 22.60 22.20 22.20 16,413,100
20/12/2016 22.60 22.60 22.40 22.50 9,672,900
19/12/2016 22.50 22.50 22.30 22.50 13,866,800
16/12/2016 22.60 22.70 22.40 22.50 17,724,700
15/12/2016 22.60 22.60 22.30 22.60 23,854,600
14/12/2016 22.90 22.90 22.50 22.60 16,826,300
13/12/2016 22.80 22.90 22.70 22.80 12,501,700
09/12/2016 22.90 23.00 22.80 22.90 10,490,300
08/12/2016 23.10 23.30 22.90 22.90 17,642,200
07/12/2016 23.20 23.30 22.90 23.10 15,370,500
06/12/2016 23.00 23.30 22.90 23.30 22,077,800
02/12/2016 23.10 23.20 22.80 22.90 13,138,200
01/12/2016 23.40 23.40 23.10 23.20 13,017,900
30/11/2016 22.90 23.30 22.70 23.30 30,770,600
29/11/2016 23.00 23.00 22.70 23.00 16,747,800
28/11/2016 22.80 22.90 22.70 22.90 6,480,300
25/11/2016 22.80 22.90 22.70 22.80 6,674,900
24/11/2016 22.70 22.80 22.60 22.70 4,607,900
23/11/2016 22.90 22.90 22.60 22.80 14,201,900
22/11/2016 22.60 22.90 22.50 22.90 22,757,000
21/11/2016 22.10 22.70 22.10 22.40 34,313,600
18/11/2016 22.00 22.00 21.80 21.90 10,016,500
17/11/2016 21.90 22.10 21.90 22.00 11,260,200
16/11/2016 22.10 22.30 21.90 22.00 27,649,300
15/11/2016 22.30 22.40 22.00 22.00 30,481,000
14/11/2016 22.70 22.70 22.10 22.20 27,268,500
11/11/2016 23.00 23.00 22.60 22.80 22,268,100
10/11/2016 23.10 23.10 22.80 23.10 21,574,900
09/11/2016 22.80 23.00 22.70 23.00 25,654,000
08/11/2016 22.80 23.10 22.70 23.00 37,389,900
07/11/2016 22.80 22.90 22.60 22.80 12,135,700
04/11/2016 22.60 22.80 22.50 22.80 24,623,800
03/11/2016 22.60 22.80 22.60 22.80 21,576,100
02/11/2016 22.70 22.70 22.50 22.60 18,592,000
01/11/2016 22.80 22.80 22.50 22.80 20,787,200
31/10/2016 22.70 23.00 22.60 22.80 36,321,400
28/10/2016 21.90 22.60 21.80 22.50 50,215,300
27/10/2016 21.60 22.00 21.60 21.90 41,035,900
26/10/2016 21.60 21.80 21.50 21.60 15,263,700
25/10/2016 21.70 21.80 21.50 21.60 27,033,700
Remark : Volume from SET main board.