Historical Price

Filter Dates:
From / / To / /

Historical price from May 02, 2017 to Jun 23, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(29/05/2017 to 09/06/2017)
53.00 53.75 50.25 51.75 7,016,300 364,442,800
Previous 4 weeks
(27/04/2017 to 26/05/2017)
52.50 54.75 49.75 52.25 15,953,200 835,395,200
Daily Historical Data
23/06/2017 47.00 47.50 45.75 46.00 1,881,000 87,393,050
22/06/2017 47.50 47.75 46.75 47.00 471,700 22,242,975
21/06/2017 47.75 47.75 46.50 47.50 1,022,400 48,131,725
20/06/2017 47.00 48.25 47.00 47.75 1,771,400 84,309,675
19/06/2017 47.00 47.50 45.75 47.00 2,583,800 119,912,225
16/06/2017 49.00 49.00 46.75 47.25 5,946,500 281,176,450
15/06/2017 50.50 50.75 49.25 49.50 2,324,000 115,693,375
14/06/2017 51.00 51.00 50.50 50.50 783,400 39,698,950
13/06/2017 51.00 51.50 50.75 51.00 963,800 49,272,750
12/06/2017 51.50 51.50 51.00 51.00 286,400 14,682,875
09/06/2017 51.25 51.75 51.25 51.75 419,200 21,594,925
08/06/2017 51.50 51.75 51.25 51.25 376,000 19,376,775
07/06/2017 50.25 52.00 50.25 51.75 1,669,300 85,890,825
06/06/2017 52.50 52.50 50.25 50.25 1,702,000 86,705,275
05/06/2017 53.25 53.25 52.25 52.25 441,000 23,208,950
02/06/2017 53.00 53.25 52.50 53.00 702,300 37,114,325
01/06/2017 53.50 53.75 52.75 52.75 245,400 13,057,500
31/05/2017 52.50 53.50 52.25 53.50 959,100 50,914,950
30/05/2017 53.25 53.25 52.50 52.50 154,900 8,195,225
29/05/2017 53.00 53.50 52.75 53.00 347,100 18,384,050
26/05/2017 53.00 53.00 52.25 52.25 330,700 17,353,625
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

Remark : Volume from SET main board.