Choose Language: Thai | English
Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 18, 2017 to Dec 15, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(16/11/2017 to 29/11/2017)
21.70 22.10 21.20 21.30 260,294,900
Previous 4 weeks
(17/10/2017 to 15/11/2017)
21.80 21.90 20.80 21.60 470,393,600
Daily Historical Data
15/12/2017 21.30 21.40 21.20 21.30 14,448,200
14/12/2017 21.30 21.40 21.00 21.30 44,617,900
13/12/2017 21.70 21.80 21.10 21.50 26,745,500
12/12/2017 21.40 21.80 21.30 21.60 32,302,800
08/12/2017 21.40 21.50 21.30 21.30 18,728,000
07/12/2017 21.40 21.40 21.20 21.30 21,191,400
06/12/2017 21.70 21.70 21.30 21.50 22,742,700
04/12/2017 21.50 21.70 21.40 21.70 25,614,000
01/12/2017 21.40 21.40 21.20 21.20 8,886,200
30/11/2017 21.30 21.50 21.20 21.30 22,265,700
29/11/2017 21.60 21.70 21.30 21.30 28,852,900
28/11/2017 21.40 21.70 21.30 21.60 26,250,800
27/11/2017 21.60 21.60 21.20 21.40 17,037,500
24/11/2017 22.00 22.00 21.60 21.60 25,008,000
23/11/2017 21.80 22.10 21.70 21.90 84,897,500
22/11/2017 21.90 21.90 21.80 21.80 10,224,200
21/11/2017 21.80 21.90 21.70 21.90 19,616,300
20/11/2017 21.80 21.90 21.60 21.80 20,685,900
17/11/2017 21.70 21.80 21.50 21.80 15,449,400
16/11/2017 21.70 21.70 21.50 21.60 12,272,400
15/11/2017 21.80 21.80 21.50 21.60 17,849,700
14/11/2017 21.80 21.80 21.30 21.80 40,311,200
13/11/2017 21.50 21.80 21.50 21.70 57,163,000
10/11/2017 20.90 21.10 20.90 21.00 14,735,200
09/11/2017 21.10 21.20 20.90 20.90 12,442,400
08/11/2017 21.10 21.20 20.90 21.10 14,275,400
07/11/2017 21.10 21.40 21.00 21.00 17,800,500
06/11/2017 21.30 21.30 20.90 21.10 15,122,600
03/11/2017 21.30 21.30 21.10 21.30 10,911,500
02/11/2017 21.20 21.50 21.10 21.20 21,853,300
01/11/2017 21.30 21.40 21.10 21.10 12,143,700
31/10/2017 21.50 21.50 21.10 21.20 27,841,600
30/10/2017 21.50 21.60 21.30 21.50 26,709,500
27/10/2017 21.50 21.70 21.40 21.50 25,005,100
25/10/2017 21.20 21.40 21.10 21.30 10,006,600
24/10/2017 21.30 21.40 21.20 21.20 22,567,000
20/10/2017 21.10 21.30 21.00 21.30 13,809,600
19/10/2017 21.50 21.60 20.80 21.00 46,632,500
18/10/2017 21.70 21.80 21.50 21.50 28,348,500
17/10/2017 21.80 21.90 21.70 21.70 34,864,700
16/10/2017 21.20 21.80 21.20 21.70 69,658,200
12/10/2017 20.90 21.20 20.80 21.10 32,448,700
11/10/2017 21.00 21.10 20.90 20.90 24,294,100
10/10/2017 21.00 21.00 20.80 21.00 25,312,100
09/10/2017 20.80 21.00 20.70 20.90 25,607,400
06/10/2017 20.60 20.80 20.50 20.70 27,758,300
05/10/2017 20.60 20.60 20.50 20.50 6,539,900
04/10/2017 20.50 20.60 20.40 20.50 18,337,900
03/10/2017 20.70 20.80 20.40 20.50 24,762,600
02/10/2017 20.60 20.70 20.40 20.60 17,918,000
29/09/2017 20.30 20.60 20.20 20.50 20,165,400
28/09/2017 20.60 20.70 20.30 20.40 36,807,500
27/09/2017 20.70 20.80 20.40 20.70 23,291,900
26/09/2017 20.60 20.80 20.50 20.70 14,724,300
25/09/2017 20.70 20.80 20.40 20.60 24,519,200
22/09/2017 20.70 20.90 20.70 20.70 6,780,900
21/09/2017 20.80 21.00 20.80 20.80 14,504,100
20/09/2017 20.90 21.00 20.70 20.90 14,026,600
19/09/2017 20.90 21.00 20.80 20.80 9,551,600
18/09/2017 21.00 21.10 20.80 20.90 24,669,900
Remark : Volume from SET main board.