Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 03, 2017 to May 25, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(26/04/2017 to 11/05/2017)
51.50 53.00 49.75 51.00 7,057,200 361,645,575
Previous 4 weeks
(24/03/2017 to 25/04/2017)
48.25 55.50 47.25 51.00 28,467,400 1,468,947,200
Daily Historical Data
25/05/2017 53.25 53.25 52.50 52.75 749,000 39,531,900
24/05/2017 54.00 54.25 53.25 53.25 619,300 33,231,475
23/05/2017 52.75 53.75 52.75 53.75 689,100 36,799,125
22/05/2017 53.00 53.50 52.50 53.00 354,400 18,759,350
19/05/2017 53.00 53.75 52.50 53.25 1,018,000 54,149,625
18/05/2017 54.00 54.00 52.00 52.50 1,558,200 82,384,900
17/05/2017 53.50 54.75 53.25 54.00 2,346,800 127,429,500
16/05/2017 51.25 53.50 51.25 53.25 1,308,500 69,059,975
15/05/2017 50.50 51.00 50.25 50.75 462,600 23,473,950
12/05/2017 51.00 51.25 50.25 51.25 463,400 23,435,000
11/05/2017 50.75 51.50 50.50 51.00 1,086,200 55,392,250
09/05/2017 51.00 51.50 50.50 51.00 768,200 39,243,350
08/05/2017 51.00 51.50 50.75 51.50 386,400 19,827,500
05/05/2017 50.50 51.00 50.25 50.75 603,400 30,589,600
04/05/2017 50.00 51.00 49.75 50.75 1,232,400 62,083,225
03/05/2017 51.75 52.25 51.00 51.00 526,800 27,215,950
02/05/2017 52.50 52.50 51.00 51.75 841,000 43,629,450
28/04/2017 52.50 53.00 52.25 52.75 210,400 11,071,050
27/04/2017 52.50 52.50 51.50 52.50 398,400 20,734,400
26/04/2017 51.50 52.50 51.00 52.00 1,004,000 51,858,800
25/04/2017 53.25 53.50 51.00 51.00 1,495,000 77,733,000
24/04/2017 52.75 53.75 52.50 53.00 1,710,600 90,766,650
21/04/2017 53.25 53.25 52.75 52.75 1,015,800 53,784,800
20/04/2017 53.00 53.25 52.75 53.00 804,000 42,627,650
19/04/2017 52.75 53.25 52.50 53.00 316,400 16,758,600
18/04/2017 53.25 54.00 52.75 52.75 636,600 33,902,150
17/04/2017 53.50 53.75 52.50 52.50 1,029,800 54,484,000
12/04/2017 54.50 55.00 52.25 53.75 1,750,200 93,355,750
11/04/2017 52.75 55.50 52.75 55.00 4,123,200 225,166,850
10/04/2017 50.75 53.00 50.50 53.00 4,273,800 222,701,500
07/04/2017 49.75 50.00 49.38 50.00 402,600 20,009,375
05/04/2017 50.25 50.50 49.88 50.00 818,400 41,031,600
04/04/2017 50.00 50.25 49.75 50.00 714,200 35,640,325
03/04/2017 49.25 50.75 49.12 49.75 1,938,400 96,681,025

Remark : Volume from SET main board.