Historical Price

Filter Dates:
From / / To / /

Historical price from May 02, 2017 to Jun 23, 2017
Date Open High Low Close Volume (Shares) Value ('000 Baht)
Summary
Previous 2 weeks
(29/05/2017 to 09/06/2017)
72.75 73.00 67.75 67.75 120,896,600 8,517,287,500
Previous 4 weeks
(27/04/2017 to 26/05/2017)
75.50 76.00 71.00 73.00 190,026,300 13,933,033,275
Daily Historical Data
23/06/2017 68.75 69.50 68.75 69.25 5,948,700 410,818,925
22/06/2017 68.25 69.25 68.25 68.50 13,090,400 901,760,900
21/06/2017 68.50 68.75 68.00 68.25 14,884,100 1,015,764,975
20/06/2017 69.75 70.00 69.00 69.25 6,389,300 442,725,700
19/06/2017 70.00 70.50 69.50 69.75 4,951,100 346,018,775
16/06/2017 70.00 70.50 69.50 69.75 7,624,800 532,902,600
15/06/2017 70.00 70.50 69.50 69.75 6,278,100 439,372,225
14/06/2017 70.00 70.50 69.50 70.00 8,633,000 603,682,525
13/06/2017 68.00 69.75 68.00 69.50 25,214,500 1,735,061,725
12/06/2017 68.00 69.00 67.50 67.50 20,546,100 1,401,367,050
09/06/2017 69.50 69.75 67.75 67.75 24,516,600 1,675,710,025
08/06/2017 71.25 71.50 69.00 70.00 15,422,600 1,080,807,625
07/06/2017 71.25 71.75 71.00 71.50 6,149,700 439,414,550
06/06/2017 70.25 71.25 70.00 71.00 8,811,600 623,160,025
05/06/2017 70.75 71.25 69.75 70.00 6,457,200 454,547,875
02/06/2017 71.00 71.25 70.25 70.50 8,238,500 581,940,975
01/06/2017 71.00 71.75 70.50 70.75 17,881,200 1,270,773,575
31/05/2017 71.75 72.50 70.50 71.00 17,440,600 1,244,716,225
30/05/2017 71.75 72.25 71.50 71.50 4,777,900 342,643,200
29/05/2017 72.75 73.00 71.25 71.50 11,200,700 803,573,425
26/05/2017 72.50 73.00 72.25 73.00 5,992,900 435,589,575
25/05/2017 73.75 73.75 72.75 73.00 5,184,000 379,073,950
24/05/2017 73.25 74.00 73.00 73.75 11,033,500 811,884,775
23/05/2017 73.00 73.50 72.25 72.75 9,140,600 666,376,975
22/05/2017 73.00 73.25 72.25 72.75 5,570,100 404,554,625
19/05/2017 73.00 73.50 72.50 72.75 7,396,000 540,486,575
18/05/2017 73.00 73.25 72.25 72.50 6,458,200 469,473,075
17/05/2017 73.50 73.75 73.00 73.50 6,448,500 473,334,200
16/05/2017 73.00 73.75 72.50 73.75 10,853,300 797,031,525
15/05/2017 71.75 73.00 71.25 72.75 5,610,900 405,374,400
12/05/2017 72.00 73.00 71.00 71.75 19,040,700 1,365,573,900
11/05/2017 73.75 73.75 71.50 72.00 14,788,800 1,070,557,600
09/05/2017 73.25 73.75 72.75 73.50 10,175,300 745,459,950
08/05/2017 74.75 74.75 72.50 72.75 24,280,300 1,776,316,850
05/05/2017 74.50 74.75 73.50 74.75 7,254,100 537,978,800
04/05/2017 75.00 75.25 74.25 74.75 7,697,200 575,620,500
03/05/2017 74.50 74.75 74.00 74.75 6,120,200 454,876,825
02/05/2017 74.75 75.00 73.50 74.25 9,559,900 708,599,025
Remark : Volume from SET main board.