Filter Dates:


From / /
To / /

Historical price from Jun 01, 2017 to Jul 21, 2017

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(23/06/2017 to 06/07/2017)
215.00 217.00 211.00 212.00 4,448,200 953,631,700
Previous 4 weeks
(26/05/2017 to 22/06/2017)
211.00 218.00 208.00 214.00 10,226,200 2,175,461,100
Daily Historical Data
21/07/2017 212.00 214.00 212.00 214.00 343,400 73,321,400
20/07/2017 211.00 214.00 211.00 214.00 476,900 101,567,800
19/07/2017 215.00 215.00 212.00 214.00 220,300 47,084,200
18/07/2017 212.00 215.00 212.00 214.00 169,800 36,322,900
17/07/2017 214.00 214.00 212.00 214.00 168,800 36,039,300
14/07/2017 211.00 216.00 210.00 214.00 438,200 93,122,300
13/07/2017 212.00 213.00 210.00 211.00 384,000 81,205,500
12/07/2017 211.00 213.00 210.00 212.00 684,700 145,036,700
11/07/2017 212.00 212.00 209.00 211.00 539,800 113,378,800
07/07/2017 212.00 212.00 210.00 212.00 148,700 31,418,200
06/07/2017 213.00 213.00 212.00 212.00 298,400 63,480,700
05/07/2017 213.00 213.00 212.00 213.00 112,200 23,856,200
04/07/2017 213.00 214.00 212.00 213.00 249,800 53,091,200
03/07/2017 214.00 214.00 211.00 214.00 207,400 44,151,200
30/06/2017 214.00 215.00 212.00 214.00 568,700 121,522,300
29/06/2017 215.00 216.00 212.00 214.00 691,200 147,721,900
28/06/2017 215.00 216.00 214.00 215.00 551,900 118,679,800
27/06/2017 215.00 216.00 214.00 215.00 467,100 100,492,000
26/06/2017 215.00 217.00 214.00 215.00 740,300 159,820,100
23/06/2017 215.00 216.00 214.00 216.00 561,200 120,816,300
22/06/2017 215.00 216.00 214.00 214.00 454,200 97,610,700
21/06/2017 214.00 216.00 214.00 215.00 380,500 81,777,700
20/06/2017 215.00 216.00 212.00 215.00 1,098,500 235,612,900
19/06/2017 214.00 216.00 213.00 215.00 546,800 117,384,300
16/06/2017 214.00 215.00 213.00 214.00 733,400 157,088,700
15/06/2017 213.00 216.00 212.00 214.00 774,000 165,855,500
14/06/2017 211.00 213.00 209.00 213.00 582,800 122,928,200
13/06/2017 212.00 213.00 211.00 213.00 606,000 128,575,400
12/06/2017 210.00 212.00 210.00 210.00 240,600 50,566,600
09/06/2017 208.00 211.00 208.00 210.00 671,300 140,763,300
08/06/2017 208.00 210.00 208.00 208.00 298,900 62,452,100
07/06/2017 211.00 212.00 208.00 208.00 801,400 168,106,000
06/06/2017 213.00 214.00 209.00 210.00 343,800 72,372,800
05/06/2017 211.00 214.00 210.00 214.00 242,100 51,378,300
02/06/2017 211.00 212.00 209.00 211.00 349,400 73,580,200
01/06/2017 215.00 216.00 211.00 212.00 352,800 75,396,800

Remark : Volume from SET main board.