Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 03, 2017 to Aug 18, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(20/07/2017 to 03/08/2017)
39.50 40.25 33.00 36.25 14,349,300 517,026,050
Previous 4 weeks
(21/06/2017 to 19/07/2017)
47.75 47.75 38.00 39.25 34,365,200 1,428,038,100
Daily Historical Data
18/08/2017 34.50 36.00 34.50 35.00 2,076,900 73,479,475
17/08/2017 33.25 35.00 33.25 34.75 2,315,800 80,031,225
16/08/2017 33.75 35.00 32.50 33.00 4,386,800 147,736,175
15/08/2017 33.00 33.75 32.75 33.75 2,410,100 80,710,050
11/08/2017 32.75 33.25 32.00 32.50 3,437,900 112,580,475
10/08/2017 35.25 35.75 35.00 35.50 247,800 8,763,550
09/08/2017 35.75 36.00 35.00 35.25 516,200 18,224,700
08/08/2017 36.00 36.25 35.50 35.75 505,100 18,097,000
07/08/2017 37.00 37.00 36.00 36.00 701,500 25,609,850
04/08/2017 36.25 38.00 36.25 37.00 1,769,100 65,705,675
03/08/2017 37.00 37.25 36.25 36.25 915,000 33,603,675
02/08/2017 35.00 36.75 35.00 36.75 2,557,400 92,612,925
01/08/2017 33.25 37.00 33.00 35.00 4,014,100 140,351,575
31/07/2017 36.00 36.00 33.25 33.25 2,409,100 81,507,800
27/07/2017 39.00 39.00 35.50 35.75 2,478,700 91,048,350
26/07/2017 39.25 39.25 38.50 38.75 240,500 9,351,475
25/07/2017 40.00 40.00 39.00 39.00 363,800 14,279,350
24/07/2017 39.25 40.25 39.25 39.50 632,500 25,207,200
21/07/2017 39.75 39.75 39.00 39.25 452,200 17,726,200
20/07/2017 39.50 39.75 39.25 39.50 286,000 11,337,500
19/07/2017 39.25 39.75 39.25 39.25 172,000 6,790,375
18/07/2017 39.75 40.00 39.00 39.25 420,100 16,570,650
17/07/2017 40.50 40.50 39.75 40.00 141,000 5,632,225
14/07/2017 40.25 40.25 39.50 40.25 635,400 25,341,950
13/07/2017 41.50 42.00 40.00 40.00 1,236,700 50,643,500
12/07/2017 40.25 42.25 39.50 41.50 2,360,200 98,039,550
11/07/2017 39.25 40.25 38.00 40.25 1,265,300 49,566,550
07/07/2017 39.75 40.00 39.25 39.75 1,587,900 62,918,100
06/07/2017 40.00 40.00 39.50 39.50 952,900 37,674,125
05/07/2017 39.75 40.00 39.25 39.75 884,900 35,070,725
04/07/2017 40.25 40.50 39.25 39.50 2,079,900 82,684,475
03/07/2017 40.25 41.00 39.75 40.25 1,990,100 80,331,125

Remark : Volume from SET main board.