Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 01, 2017 to Oct 20, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(22/09/2017 to 05/10/2017)
38.25 44.25 35.50 43.25 44,978,000 1,814,017,250
Previous 4 weeks
(25/08/2017 to 21/09/2017)
37.75 41.25 37.50 38.25 44,338,500 1,748,893,650
Daily Historical Data
20/10/2017 43.00 43.75 43.00 43.25 843,600 36,500,600
19/10/2017 43.75 44.75 42.00 43.50 3,409,900 147,747,650
18/10/2017 44.25 45.75 43.75 43.75 5,698,800 255,057,300
17/10/2017 43.75 44.75 43.25 44.25 2,916,000 128,548,725
16/10/2017 44.25 45.75 43.25 43.25 2,245,800 99,399,475
12/10/2017 45.00 45.75 44.25 44.25 3,597,400 161,304,850
11/10/2017 42.50 45.25 42.25 45.25 8,517,900 377,476,625
10/10/2017 42.75 42.75 41.50 42.50 3,189,400 134,115,125
09/10/2017 42.50 43.25 41.75 42.50 1,526,300 64,961,700
06/10/2017 43.50 43.75 42.00 42.25 2,735,600 116,805,025
05/10/2017 42.50 44.25 41.75 43.25 8,058,600 347,752,650
04/10/2017 40.00 42.75 39.75 42.50 14,232,600 589,917,600
03/10/2017 40.00 40.00 39.25 39.50 1,479,500 58,642,300
02/10/2017 39.25 40.25 39.25 39.50 7,676,700 305,905,950
29/09/2017 36.50 39.50 36.50 39.00 6,313,000 243,807,200
28/09/2017 37.25 37.25 35.50 36.00 1,974,800 71,396,125
27/09/2017 37.50 37.75 37.00 37.00 685,400 25,499,600
26/09/2017 37.25 38.00 37.00 37.00 1,530,400 57,327,850
25/09/2017 37.25 37.75 37.25 37.25 940,200 35,214,775
22/09/2017 38.25 38.75 37.25 37.25 2,086,800 78,553,200
21/09/2017 38.75 39.25 38.25 38.25 1,332,000 51,482,350
20/09/2017 38.25 39.00 38.25 38.50 1,221,500 47,028,300
19/09/2017 39.00 39.25 38.25 38.25 1,284,200 49,563,225
18/09/2017 40.00 40.25 38.50 39.00 2,057,800 81,009,300
15/09/2017 39.75 40.50 39.25 40.00 2,215,400 88,367,750
14/09/2017 39.75 40.25 39.50 39.75 1,224,700 48,786,275
13/09/2017 39.25 40.00 39.25 39.75 2,333,000 92,651,850
12/09/2017 39.00 39.75 38.25 39.00 3,514,500 137,408,100
11/09/2017 39.00 39.00 38.25 38.50 484,500 18,678,150
08/09/2017 39.25 39.50 38.00 38.75 2,300,600 88,980,300
07/09/2017 39.00 40.25 39.00 39.25 1,770,300 70,036,925
06/09/2017 40.25 40.25 38.75 38.75 1,833,600 72,175,875
05/09/2017 40.00 40.75 40.00 40.25 1,089,800 43,978,400
04/09/2017 40.00 41.25 40.00 40.25 3,137,200 127,194,650
01/09/2017 40.50 40.75 39.50 40.00 2,664,500 106,569,425

Remark : Volume from SET main board.