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)
26.50 31.50 26.25 31.00 380,200,700 11,126,719,900
Previous 4 weeks
(21/11/2017 to 20/12/2017)
26.50 28.25 24.50 26.25 403,996,400 10,593,100,500
Daily Historical Data
19/01/2018 28.50 29.75 28.25 29.75 26,026,300 750,256,575
18/01/2018 30.25 30.50 29.00 29.00 31,908,500 944,913,400
17/01/2018 29.50 30.25 29.25 30.00 48,218,100 1,441,738,575
16/01/2018 30.75 31.00 29.25 29.75 62,325,400 1,869,063,300
15/01/2018 32.75 33.00 31.25 31.25 45,475,000 1,465,706,525
12/01/2018 32.25 33.00 31.75 32.50 45,845,500 1,484,085,575
11/01/2018 31.25 32.00 30.75 32.00 28,112,500 883,620,600
10/01/2018 30.50 30.75 30.25 30.50 2,672,400 81,510,450
09/01/2018 30.25 30.50 30.00 30.50 11,184,500 338,508,000
08/01/2018 31.00 31.50 30.50 30.50 24,882,300 770,076,175
05/01/2018 30.75 31.50 30.50 31.00 55,945,100 1,737,381,400
04/01/2018 30.50 30.75 29.50 30.50 31,090,000 933,694,225
03/01/2018 29.50 30.50 29.50 30.25 43,991,600 1,319,209,850
29/12/2017 28.75 29.25 28.50 28.75 12,331,400 356,080,950
28/12/2017 29.25 29.25 28.00 28.50 33,063,300 940,401,400
27/12/2017 29.00 30.25 28.75 29.25 61,475,000 1,822,672,525
26/12/2017 29.25 29.50 28.50 29.00 42,339,500 1,232,510,050
25/12/2017 28.25 29.25 28.00 29.25 26,080,400 749,667,750
22/12/2017 26.75 28.25 26.75 28.25 65,896,200 1,823,259,250
21/12/2017 26.50 26.75 26.25 26.50 7,988,200 211,842,500
20/12/2017 27.00 27.00 26.25 26.25 9,915,900 261,795,625
19/12/2017 26.75 27.25 26.50 26.75 19,038,400 511,668,150
18/12/2017 26.25 26.75 26.00 26.75 19,672,900 519,693,750
15/12/2017 26.00 26.25 25.75 26.00 25,771,500 669,957,600
14/12/2017 26.00 26.50 25.75 26.00 9,727,400 254,816,050
13/12/2017 25.75 26.00 25.50 26.00 6,303,600 162,863,050
12/12/2017 26.25 26.25 25.50 25.75 7,846,100 202,548,650
08/12/2017 25.75 26.25 25.25 26.25 15,257,000 395,689,525
07/12/2017 24.70 25.50 24.70 25.50 16,731,800 422,443,025
06/12/2017 25.50 25.50 24.50 24.70 28,397,800 705,433,550
04/12/2017 26.25 26.25 25.00 25.50 27,499,300 699,174,775
01/12/2017 26.25 26.75 26.00 26.00 12,013,700 315,567,525

Remark : Volume from SET main board.