Historical Price

Filter Dates:

From / / To / /

Historical price from Sep 01, 2017 to Oct 17, 2017

Date
Open
High
Low
Close
Volume
Value (Baht)
Summary
Previous 2 weeks
(19/09/2017 to 02/10/2017)
22.90 23.10 21.50 21.90 149,992,600 3,355,580,690
Previous 4 weeks
(22/08/2017 to 18/09/2017)
19.50 23.60 18.90 22.80 708,470,500 15,117,642,490
Daily Historical Data
17/10/2017 24.80 26.00 24.50 25.75 50,100,300 1,267,920,315
16/10/2017 24.30 24.80 24.30 24.60 21,084,400 519,521,600
12/10/2017 24.50 24.50 24.20 24.30 7,377,800 179,668,950
11/10/2017 24.60 24.90 24.30 24.40 31,918,100 785,474,020
10/10/2017 24.50 24.60 23.90 24.40 37,755,800 915,531,600
09/10/2017 25.00 25.25 24.20 24.30 36,926,900 909,959,170
06/10/2017 24.70 25.25 24.50 25.00 34,852,200 867,068,850
05/10/2017 24.10 25.00 23.80 24.70 81,421,300 1,992,738,070
04/10/2017 23.00 24.10 22.90 24.10 100,479,400 2,353,568,640
03/10/2017 22.00 22.60 22.00 22.60 22,097,700 493,407,730
02/10/2017 22.40 22.50 21.80 21.90 14,931,700 329,971,470
29/09/2017 22.00 22.50 21.90 22.20 12,419,900 276,771,530
28/09/2017 21.70 22.10 21.60 21.90 13,268,200 290,657,780
27/09/2017 22.40 22.40 21.50 21.60 21,421,000 467,313,410
26/09/2017 22.60 22.60 22.30 22.30 6,232,700 139,590,950
25/09/2017 22.40 22.80 22.40 22.50 7,090,500 159,985,500
22/09/2017 22.80 23.10 22.40 22.40 22,087,100 501,302,890
21/09/2017 22.60 22.80 22.40 22.80 13,866,500 313,722,190
20/09/2017 22.70 22.90 22.30 22.50 25,098,800 567,879,790
19/09/2017 22.90 23.00 22.50 22.70 13,576,200 308,385,180
18/09/2017 22.90 23.20 22.80 22.80 12,514,800 287,210,540
15/09/2017 22.80 23.30 22.60 22.90 26,634,700 611,263,170
14/09/2017 22.90 23.00 22.60 22.80 13,780,100 313,965,860
13/09/2017 22.80 23.40 22.70 22.90 40,751,100 940,256,320
12/09/2017 22.50 22.80 22.20 22.80 26,378,100 596,100,560
11/09/2017 22.80 22.90 22.30 22.30 18,820,200 423,037,070
08/09/2017 22.50 23.10 22.50 22.70 37,016,700 842,446,950
07/09/2017 22.20 22.70 22.20 22.30 21,127,500 473,525,720
06/09/2017 23.00 23.20 22.40 22.40 31,262,600 712,668,210
05/09/2017 21.90 23.60 21.70 22.80 68,361,400 1,554,517,540
04/09/2017 21.00 22.10 21.00 21.80 77,588,800 1,680,042,940
01/09/2017 20.60 21.10 20.60 20.90 24,761,700 515,372,540

Remark : Volume from SET main board.