Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 04, 2017 to Feb 23, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(26/01/2017 to 08/02/2017)
103.50 104.50 97.00 97.50 8,230,300 828,452,350
Previous 4 weeks
(27/12/2016 to 25/01/2017)
107.00 121.50 99.25 102.00 31,967,000 3,486,367,025
Daily Historical Data
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
31/01/2017 103.50 103.50 102.00 102.50 289,300 29,768,600
30/01/2017 101.00 104.50 101.00 103.50 574,300 58,809,600
27/01/2017 102.50 103.00 100.50 100.50 718,200 73,053,750
26/01/2017 103.50 104.50 102.00 102.00 551,500 57,091,700
25/01/2017 105.00 106.00 102.00 102.00 1,490,000 153,851,050
24/01/2017 107.50 107.50 102.00 104.00 1,313,300 136,925,100
23/01/2017 107.50 108.00 106.50 107.50 465,400 49,971,000
20/01/2017 107.50 107.50 106.00 107.00 737,200 78,810,400
19/01/2017 107.50 108.00 106.50 107.00 919,400 98,488,800
18/01/2017 108.50 109.50 106.00 107.50 1,208,600 130,177,200
17/01/2017 102.00 112.50 102.00 106.50 4,220,200 455,481,700
16/01/2017 103.50 104.00 99.25 101.00 2,023,300 204,476,575
13/01/2017 106.50 107.50 101.50 103.50 2,969,300 307,835,800
12/01/2017 108.50 108.50 104.50 106.00 1,469,500 155,766,450
11/01/2017 108.50 111.00 105.00 108.00 2,131,300 229,162,450
10/01/2017 111.50 112.50 103.50 108.00 2,968,400 319,351,950
09/01/2017 117.50 117.50 110.50 111.00 1,744,600 196,519,100
06/01/2017 120.00 120.00 116.50 117.00 992,500 117,681,050
05/01/2017 118.50 121.50 117.00 119.00 1,254,800 150,788,300
04/01/2017 117.00 121.00 114.00 119.00 2,106,300 250,601,200

Remark : Volume from SET main board.