Choose Language: Thai | English
Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 31, 2017 to Apr 28, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/03/2017 to 12/04/2017)
21.10 21.30 20.30 20.50 207,992,300
Previous 4 weeks
(01/03/2017 to 28/03/2017)
20.10 21.20 19.80 21.20 550,600,300
Daily Historical Data
28/04/2017 20.40 20.40 20.00 20.30 25,411,000
27/04/2017 20.30 20.40 20.20 20.40 11,320,000
26/04/2017 20.20 20.30 20.10 20.30 17,622,700
25/04/2017 20.40 20.50 20.10 20.20 21,726,500
24/04/2017 20.00 20.50 19.90 20.30 35,317,800
21/04/2017 20.00 20.00 19.90 19.90 27,374,900
20/04/2017 20.30 20.30 19.90 20.00 30,201,300
19/04/2017 20.20 20.30 20.10 20.30 11,189,200
18/04/2017 20.30 20.40 20.20 20.20 11,031,000
17/04/2017 20.40 20.50 20.20 20.30 17,299,700
12/04/2017 20.30 20.50 20.30 20.50 10,458,800
11/04/2017 20.80 20.80 20.30 20.30 32,812,300
10/04/2017 20.80 20.90 20.70 20.80 9,948,300
07/04/2017 21.00 21.00 20.70 20.90 34,118,700
05/04/2017 21.10 21.20 20.90 21.10 14,376,400
04/04/2017 20.80 21.20 20.80 21.10 18,115,900
03/04/2017 21.10 21.20 20.80 20.80 22,630,000
31/03/2017 21.30 21.30 21.00 21.20 19,169,600
30/03/2017 21.10 21.30 21.00 21.30 26,765,200
29/03/2017 21.10 21.30 21.00 21.10 19,597,100
28/03/2017 21.10 21.20 20.90 21.20 15,393,500
27/03/2017 20.90 21.10 20.80 21.00 17,594,200
24/03/2017 20.70 20.90 20.70 20.90 15,364,800
23/03/2017 20.70 20.80 20.60 20.80 11,846,300
22/03/2017 20.50 20.80 20.40 20.70 21,406,900
21/03/2017 20.60 20.80 20.60 20.60 17,537,400
20/03/2017 20.50 20.80 20.40 20.60 33,803,100
17/03/2017 19.90 20.40 19.90 20.40 26,468,500
16/03/2017 20.00 20.30 19.80 19.80 30,983,200
15/03/2017 20.00 20.00 19.80 19.90 30,455,100
14/03/2017 20.10 20.20 19.90 19.90 35,044,500
13/03/2017 20.20 20.30 20.10 20.10 13,028,700
10/03/2017 20.60 20.60 20.30 20.40 18,635,500
09/03/2017 20.40 20.80 20.40 20.50 42,085,600
08/03/2017 20.20 20.30 20.00 20.30 23,076,800
07/03/2017 20.00 20.30 19.80 20.20 44,339,700
06/03/2017 20.00 20.20 19.90 20.10 34,449,100
03/03/2017 20.10 20.20 19.80 20.00 27,576,100
02/03/2017 20.10 20.20 19.90 20.10 43,330,200
01/03/2017 20.10 20.40 20.00 20.10 48,181,100
28/02/2017 20.40 20.50 20.10 20.10 22,492,100
27/02/2017 20.50 20.50 20.10 20.40 25,247,600
24/02/2017 20.70 20.80 20.30 20.50 34,357,600
23/02/2017 20.80 20.90 20.70 20.80 18,108,500
22/02/2017 20.80 20.90 20.50 20.80 30,188,700
21/02/2017 21.00 21.10 20.70 20.80 19,548,700
20/02/2017 20.90 21.20 20.80 21.00 25,630,700
17/02/2017 21.00 21.10 20.80 20.80 37,624,200
16/02/2017 21.00 21.10 20.90 20.90 26,619,400
15/02/2017 21.40 21.40 21.00 21.00 30,009,700
14/02/2017 21.40 21.50 21.20 21.30 25,696,800
10/02/2017 21.40 21.50 21.20 21.40 22,997,300
09/02/2017 21.20 21.40 21.10 21.30 22,807,300
08/02/2017 21.20 21.40 21.10 21.10 29,556,600
07/02/2017 21.20 21.40 21.00 21.30 59,335,000
06/02/2017 21.60 21.60 21.20 21.20 71,461,800
03/02/2017 21.90 22.10 21.60 21.70 40,382,900
02/02/2017 22.10 22.30 22.00 22.00 19,649,000
01/02/2017 22.20 22.40 22.00 22.10 28,553,100
31/01/2017 22.10 22.40 22.10 22.20 17,153,900
Remark : Volume from SET main board.