Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 01, 2017 to Mar 29, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(02/03/2017 to 15/03/2017)
99.25 99.25 82.00 88.00 12,953,600 1,174,601,200
Previous 4 weeks
(01/02/2017 to 01/03/2017)
102.50 104.50 88.50 99.25 24,950,400 2,417,376,050
Daily Historical Data
29/03/2017 97.50 97.75 95.75 96.25 528,800 51,226,500
28/03/2017 96.75 98.00 96.75 97.50 470,600 45,921,400
27/03/2017 95.25 97.25 94.50 96.00 571,900 55,138,775
24/03/2017 96.50 96.50 94.50 94.75 264,800 25,179,925
23/03/2017 97.25 97.75 96.25 96.25 504,600 49,018,650
22/03/2017 94.50 97.50 94.00 97.00 553,500 53,274,450
21/03/2017 95.50 97.00 94.75 95.00 843,200 80,468,775
20/03/2017 90.50 96.00 90.50 96.00 1,268,000 119,377,425
17/03/2017 92.25 93.50 89.75 90.75 536,700 49,017,500
16/03/2017 88.75 93.25 88.75 92.25 810,000 74,111,275
15/03/2017 90.00 91.25 88.00 88.00 923,500 82,283,825
14/03/2017 82.00 94.00 82.00 91.50 1,935,000 171,878,325
13/03/2017 87.25 87.50 82.25 83.00 1,339,600 113,325,475
10/03/2017 90.50 91.75 87.50 88.00 682,900 60,952,450
09/03/2017 90.50 90.50 87.00 89.75 1,290,600 114,516,650
08/03/2017 91.00 91.75 86.25 90.75 2,094,400 184,458,575
07/03/2017 94.50 95.25 91.00 91.00 1,276,300 117,671,300
06/03/2017 96.25 96.75 93.50 94.50 1,155,400 109,295,050
03/03/2017 97.75 99.00 96.25 97.00 937,900 91,166,450
02/03/2017 99.25 99.25 96.75 97.75 1,318,000 129,053,100
01/03/2017 103.00 104.50 98.00 99.25 1,981,400 201,539,800
28/02/2017 96.25 103.00 96.25 102.50 2,022,000 204,672,975
27/02/2017 97.00 97.50 96.25 97.00 995,600 96,336,450
24/02/2017 96.75 97.00 95.50 96.50 1,411,700 136,091,400
23/02/2017 93.75 94.00 91.50 94.00 900,800 83,671,875
22/02/2017 95.50 97.00 92.25 93.75 1,111,900 104,260,075
21/02/2017 97.00 98.25 96.00 96.00 460,600 44,670,850
20/02/2017 95.00 98.00 94.50 96.25 1,430,700 138,076,600
17/02/2017 89.00 96.00 88.75 95.00 2,654,400 248,200,050
16/02/2017 92.50 93.00 88.50 88.50 1,755,600 158,016,000
15/02/2017 96.25 96.25 90.25 93.00 1,984,100 184,245,675
14/02/2017 97.50 97.50 96.25 96.50 447,200 43,229,925
10/02/2017 98.00 98.00 97.25 98.00 562,700 54,977,125
09/02/2017 97.50 98.50 95.75 98.25 1,134,700 109,658,550
08/02/2017 99.75 99.75 97.00 97.50 1,140,500 111,651,900
07/02/2017 101.00 101.00 98.75 99.75 2,002,400 199,331,100
06/02/2017 102.50 103.00 99.50 100.00 1,125,600 113,139,775
03/02/2017 102.00 103.00 100.50 102.50 407,300 41,494,200
02/02/2017 102.00 103.00 99.50 100.00 740,200 74,607,125
01/02/2017 102.50 103.50 101.50 101.50 681,000 69,504,600

Remark : Volume from SET main board.