Choose Language: Thai | English
Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 30, 2016 to Feb 28, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(31/01/2017 to 14/02/2017)
22.10 22.40 21.00 21.30 337,593,700
Previous 4 weeks
(30/12/2016 to 30/01/2017)
23.20 23.40 22.20 22.20 382,271,700
Daily Historical Data
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
30/01/2017 22.40 22.40 22.20 22.20 13,199,500
27/01/2017 22.50 22.50 22.40 22.50 10,348,200
26/01/2017 22.40 22.60 22.30 22.50 35,738,000
25/01/2017 22.50 22.60 22.30 22.40 19,250,900
24/01/2017 22.50 22.50 22.30 22.40 19,041,400
23/01/2017 22.40 22.50 22.30 22.50 12,411,700
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
Remark : Volume from SET main board.