Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 03, 2017 to Aug 18, 2017
Date Open High Low Close Volume (Shares) Value ('000 Baht)
Summary
Previous 2 weeks
(20/07/2017 to 03/08/2017)
70.25 73.50 69.50 72.25 124,774,600 8,905,141,400
Previous 4 weeks
(21/06/2017 to 19/07/2017)
68.50 70.50 68.00 69.75 181,148,200 12,520,826,775
Daily Historical Data
18/08/2017 73.50 74.00 73.25 73.75 6,829,300 503,031,575
17/08/2017 73.00 74.50 72.50 73.75 25,875,400 1,911,159,250
16/08/2017 71.25 72.75 71.00 72.50 9,883,300 711,174,075
15/08/2017 71.50 71.75 71.00 71.00 6,150,200 439,168,525
11/08/2017 72.00 72.50 70.75 71.00 12,125,100 865,708,825
10/08/2017 72.25 72.50 71.50 72.00 9,536,000 685,356,075
09/08/2017 72.25 72.75 72.00 72.25 5,678,000 411,003,625
08/08/2017 72.25 72.50 71.50 72.00 7,690,600 553,381,600
07/08/2017 73.00 73.25 71.75 72.00 6,025,500 435,475,425
04/08/2017 73.00 73.00 72.25 72.75 6,225,700 452,551,775
03/08/2017 72.75 73.00 72.00 72.25 5,044,900 365,659,200
02/08/2017 73.25 73.50 72.25 72.50 9,052,200 658,803,975
01/08/2017 71.75 73.50 71.50 73.00 15,060,300 1,097,009,375
31/07/2017 72.00 72.75 71.75 71.75 16,170,100 1,167,565,225
27/07/2017 71.50 72.00 71.25 72.00 11,274,100 809,293,525
26/07/2017 71.00 71.75 71.00 71.25 11,916,100 850,592,650
25/07/2017 70.25 71.25 70.00 70.75 22,085,300 1,562,333,375
24/07/2017 70.25 70.25 69.50 70.00 8,155,100 571,424,475
21/07/2017 70.00 70.50 69.50 70.00 9,543,400 667,921,325
20/07/2017 70.25 70.50 69.50 70.00 16,473,100 1,154,538,275
19/07/2017 69.75 70.00 69.50 69.75 6,562,100 457,764,700
18/07/2017 69.00 69.50 68.50 69.50 16,959,400 1,168,948,525
17/07/2017 69.25 69.25 68.50 69.00 9,878,700 679,885,800
14/07/2017 69.50 70.00 68.75 69.25 9,897,500 685,684,800
13/07/2017 69.50 70.50 69.00 69.50 12,191,200 849,187,650
12/07/2017 69.25 69.75 68.75 69.00 11,076,900 767,720,775
11/07/2017 70.00 70.25 68.75 68.75 13,067,300 905,459,225
07/07/2017 69.75 70.00 69.25 70.00 10,693,400 745,210,150
06/07/2017 69.75 70.00 68.75 69.25 11,445,600 793,668,825
05/07/2017 69.00 70.00 69.00 69.75 8,285,700 576,605,625
04/07/2017 68.75 69.00 68.75 69.00 4,191,800 288,928,325
03/07/2017 68.75 69.00 68.50 68.75 3,554,900 244,431,675
Remark : Volume from SET main board.