Filter Dates:


From / /
To / /

Historical price from Apr 03, 2017 to May 22, 2017

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(21/04/2017 to 05/05/2017)
218.00 225.00 210.00 216.00 6,225,000 1,360,785,700
Previous 4 weeks
(21/03/2017 to 20/04/2017)
204.00 219.00 203.00 218.00 9,806,200 2,067,732,000
Daily Historical Data
22/05/2017 208.00 210.00 208.00 209.00 161,500 33,795,400
19/05/2017 210.00 211.00 207.00 208.00 204,500 42,663,700
18/05/2017 209.00 211.00 208.00 211.00 340,200 71,310,500
17/05/2017 212.00 213.00 210.00 210.00 518,200 109,659,000
16/05/2017 210.00 213.00 209.00 212.00 426,400 90,152,900
15/05/2017 207.00 210.00 206.00 208.00 174,000 36,162,500
12/05/2017 208.00 210.00 208.00 208.00 668,900 139,483,200
11/05/2017 212.00 212.00 206.00 210.00 1,173,400 245,625,100
09/05/2017 211.00 215.00 211.00 214.00 165,000 35,309,000
08/05/2017 216.00 216.00 210.00 212.00 459,200 97,186,800
05/05/2017 217.00 217.00 212.00 216.00 236,800 50,676,100
04/05/2017 210.00 216.00 210.00 216.00 758,700 161,584,300
03/05/2017 215.00 215.00 210.00 210.00 566,500 119,762,200
02/05/2017 220.00 220.00 215.00 215.00 550,800 119,258,500
28/04/2017 221.00 222.00 218.00 220.00 493,200 108,297,300
27/04/2017 222.00 222.00 220.00 221.00 487,300 107,817,500
26/04/2017 222.00 222.00 219.00 222.00 613,600 135,463,100
25/04/2017 222.00 224.00 220.00 222.00 769,500 170,397,500
24/04/2017 224.00 224.00 220.00 221.00 529,600 117,452,800
21/04/2017 218.00 225.00 218.00 225.00 1,219,000 270,076,400
20/04/2017 217.00 218.00 216.00 218.00 419,100 91,051,300
19/04/2017 213.00 218.00 212.00 218.00 811,400 175,602,400
18/04/2017 216.00 217.00 213.00 213.00 570,200 122,487,800
17/04/2017 214.00 219.00 214.00 216.00 517,700 112,304,100
12/04/2017 209.00 214.00 209.00 214.00 878,300 186,220,900
11/04/2017 209.00 212.00 208.00 209.00 634,400 133,268,500
10/04/2017 210.00 214.00 208.00 208.00 531,500 111,802,800
07/04/2017 208.00 215.00 208.00 210.00 911,400 193,157,400
05/04/2017 210.00 210.00 208.00 209.00 216,100 45,166,100
04/04/2017 209.00 210.00 208.00 210.00 225,200 47,078,800
03/04/2017 209.00 209.00 207.00 209.00 581,700 121,063,700

Remark : Volume from SET main board.