Choose Language: Thai | English
Historical Price

Filter Dates:
From / / To / /

Historical price from May 24, 2017 to Aug 18, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/07/2017 to 03/08/2017)
19.30 19.70 18.80 19.60 269,214,000
Previous 4 weeks
(21/06/2017 to 19/07/2017)
18.70 20.20 18.60 19.30 556,333,400
Daily Historical Data
18/08/2017 20.00 20.20 19.90 20.20 36,226,700
17/08/2017 19.90 20.20 19.80 20.00 40,460,900
16/08/2017 19.80 20.00 19.60 19.90 25,175,900
15/08/2017 19.70 19.90 19.50 19.80 45,950,500
11/08/2017 19.10 19.70 19.10 19.50 49,739,000
10/08/2017 19.10 19.20 19.00 19.10 17,921,500
09/08/2017 19.50 19.50 19.10 19.20 20,629,800
08/08/2017 19.60 19.70 19.40 19.50 18,203,800
07/08/2017 19.70 19.70 19.50 19.60 19,994,800
04/08/2017 19.60 19.70 19.40 19.60 24,172,700
03/08/2017 19.50 19.70 19.40 19.60 48,823,100
02/08/2017 19.10 19.70 19.10 19.60 83,619,000
01/08/2017 19.10 19.10 19.00 19.00 6,508,700
31/07/2017 19.10 19.20 18.90 19.10 29,717,600
27/07/2017 19.10 19.20 19.00 19.10 12,696,700
26/07/2017 19.00 19.30 19.00 19.10 9,955,900
25/07/2017 18.90 19.20 18.90 19.00 12,368,400
24/07/2017 19.00 19.10 18.80 18.90 19,217,300
21/07/2017 19.30 19.30 19.00 19.10 26,353,300
20/07/2017 19.30 19.60 19.20 19.30 19,954,000
19/07/2017 19.40 19.40 19.20 19.30 17,741,200
18/07/2017 19.10 19.30 19.00 19.30 18,684,100
17/07/2017 19.10 19.40 19.00 19.00 23,852,600
14/07/2017 18.90 19.10 18.80 19.00 28,157,400
13/07/2017 19.30 19.30 19.00 19.00 24,765,600
12/07/2017 19.40 19.50 19.10 19.20 24,650,300
11/07/2017 19.70 19.80 19.40 19.40 26,640,300
07/07/2017 19.70 19.90 19.70 19.80 8,413,800
06/07/2017 20.00 20.10 19.60 19.80 42,576,700
05/07/2017 20.00 20.20 19.90 20.10 57,573,100
04/07/2017 19.60 20.00 19.60 19.90 52,497,600
03/07/2017 19.30 19.70 19.30 19.50 53,104,600
30/06/2017 19.30 19.40 19.20 19.20 13,926,600
29/06/2017 19.40 19.50 19.30 19.30 31,639,500
28/06/2017 19.20 19.40 19.20 19.30 17,722,700
27/06/2017 19.40 19.50 19.20 19.20 25,980,300
26/06/2017 19.00 19.40 18.90 19.30 37,234,900
23/06/2017 19.00 19.10 18.80 18.90 12,021,700
22/06/2017 19.00 19.20 18.90 19.00 19,505,300
21/06/2017 18.70 19.00 18.60 19.00 19,645,100
20/06/2017 18.90 18.90 18.50 18.70 45,621,000
19/06/2017 19.00 19.00 18.80 18.80 15,700,000
16/06/2017 19.10 19.20 18.90 19.00 20,309,600
15/06/2017 19.20 19.40 19.10 19.20 22,930,600
14/06/2017 19.00 19.20 18.90 19.20 20,925,800
13/06/2017 18.80 19.00 18.80 18.80 13,289,400
12/06/2017 19.10 19.20 18.90 18.90 18,342,100
09/06/2017 19.20 19.30 19.10 19.20 11,499,400
08/06/2017 19.30 19.40 19.10 19.20 20,406,800
07/06/2017 19.10 19.50 19.00 19.40 43,057,700
06/06/2017 18.70 19.10 18.60 19.10 39,168,400
05/06/2017 18.60 18.80 18.50 18.80 27,063,200
02/06/2017 18.50 18.70 18.30 18.60 31,966,900
01/06/2017 18.60 18.70 18.50 18.50 15,320,400
31/05/2017 18.60 18.80 18.60 18.60 31,085,300
30/05/2017 18.60 18.60 18.50 18.60 25,356,400
29/05/2017 18.70 18.80 18.50 18.60 17,267,600
26/05/2017 18.70 18.90 18.60 18.60 29,486,600
25/05/2017 18.30 18.80 18.30 18.60 60,467,800
24/05/2017 18.30 18.40 18.10 18.20 50,755,800
Remark : Volume from SET main board.