Choose Language: Thai | English
Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 24, 2017 to Jun 22, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(26/05/2017 to 08/06/2017)
18.70 19.50 18.30 19.20 280,179,300
Previous 4 weeks
(26/04/2017 to 25/05/2017)
20.20 20.70 18.10 18.60 993,543,000
Daily Historical Data
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
23/05/2017 18.40 18.50 18.30 18.40 48,596,900
22/05/2017 18.30 18.60 18.30 18.30 75,756,000
19/05/2017 18.60 18.60 18.20 18.20 113,672,300
18/05/2017 18.70 19.00 18.60 18.60 63,408,500
17/05/2017 19.30 19.40 18.60 18.80 104,992,700
16/05/2017 19.40 19.60 19.20 19.30 216,277,400
15/05/2017 20.70 20.70 20.40 20.60 22,057,000
12/05/2017 20.40 20.70 20.20 20.70 24,320,100
11/05/2017 20.40 20.50 20.00 20.40 29,662,700
09/05/2017 20.40 20.60 20.30 20.50 12,506,300
08/05/2017 20.60 20.60 20.40 20.50 16,264,700
05/05/2017 20.60 20.70 20.50 20.50 23,458,800
04/05/2017 20.30 20.70 20.20 20.50 52,886,600
03/05/2017 20.20 20.30 20.10 20.20 12,060,600
02/05/2017 20.30 20.40 20.10 20.20 12,045,100
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
Remark : Volume from SET main board.