Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 01, 2017 to Jan 19, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(21/12/2017 to 05/01/2018)
36.25 39.75 36.00 39.00 14,947,800 564,047,250
Previous 4 weeks
(21/11/2017 to 20/12/2017)
44.50 46.25 35.50 37.00 40,967,600 1,626,974,550
Daily Historical Data
19/01/2018 37.00 37.00 36.25 36.50 341,600 12,503,325
18/01/2018 37.00 37.00 36.25 36.75 1,216,700 44,618,800
17/01/2018 36.50 37.25 36.00 36.25 2,378,800 86,728,125
16/01/2018 36.00 36.75 35.75 36.50 1,145,000 41,600,325
15/01/2018 36.50 38.00 35.50 35.75 3,494,600 127,114,750
12/01/2018 37.50 37.50 36.50 36.50 1,522,000 56,086,750
11/01/2018 37.25 37.50 37.00 37.00 460,600 17,128,450
10/01/2018 37.50 37.75 37.25 37.75 107,100 4,022,475
09/01/2018 38.75 39.00 37.25 37.25 1,399,500 53,077,125
08/01/2018 38.75 39.50 38.00 38.75 1,638,000 63,109,575
05/01/2018 39.50 39.75 39.00 39.00 1,095,900 43,056,150
04/01/2018 38.50 39.50 38.50 39.50 1,261,700 49,189,075
03/01/2018 38.50 39.00 37.75 38.75 1,967,300 75,679,300
29/12/2017 37.75 38.25 37.00 38.25 1,931,700 72,693,200
28/12/2017 37.00 38.25 36.75 37.75 2,736,600 103,437,950
27/12/2017 37.50 37.50 36.75 36.75 974,100 36,145,725
26/12/2017 37.75 37.75 37.00 37.25 1,429,700 53,316,900
25/12/2017 36.75 37.75 36.75 37.50 1,539,100 57,392,175
22/12/2017 36.50 36.75 36.00 36.00 970,500 35,158,225
21/12/2017 36.25 37.00 36.25 36.50 1,041,200 37,978,550
20/12/2017 37.25 37.25 36.75 37.00 466,200 17,238,125
19/12/2017 37.50 37.75 36.25 37.00 882,600 32,590,650
18/12/2017 37.25 38.25 37.00 37.25 1,364,200 51,009,025
15/12/2017 36.25 38.00 36.00 37.50 3,217,500 120,181,125
14/12/2017 37.00 37.25 36.25 36.25 1,051,700 38,527,350
13/12/2017 37.00 37.75 36.75 37.25 947,400 35,418,525
12/12/2017 38.00 38.25 36.75 36.75 1,031,600 38,345,250
08/12/2017 38.50 39.25 37.25 37.75 1,799,200 68,720,800
07/12/2017 39.75 40.25 38.00 38.75 2,884,000 113,916,525
06/12/2017 35.75 39.25 35.75 39.25 5,040,700 190,083,300
04/12/2017 37.50 37.75 35.50 35.75 3,700,400 134,235,350
01/12/2017 39.00 40.25 37.50 37.50 2,549,300 99,014,900

Remark : Volume from SET main board.