Filter Dates:


From / /
To / /

Historical price from Nov 01, 2017 to Dec 13, 2017

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(14/11/2017 to 27/11/2017)
223.00 224.00 216.00 220.00 6,131,800 1,355,248,800
Previous 4 weeks
(12/10/2017 to 13/11/2017)
233.00 234.00 219.00 221.00 10,766,500 2,451,046,900
Daily Historical Data
13/12/2017 219.00 222.00 219.00 220.00 591,600 130,488,200
12/12/2017 219.00 219.00 216.00 218.00 826,000 179,904,400
08/12/2017 219.00 220.00 217.00 219.00 590,200 129,037,500
07/12/2017 215.00 218.00 215.00 217.00 638,900 138,526,300
06/12/2017 216.00 222.00 215.00 216.00 870,500 189,848,500
04/12/2017 215.00 217.00 215.00 216.00 312,100 67,373,000
01/12/2017 215.00 216.00 212.00 215.00 1,056,600 226,182,500
30/11/2017 218.00 218.00 214.00 215.00 1,946,500 419,208,200
29/11/2017 219.00 219.00 216.00 218.00 1,645,800 357,380,200
28/11/2017 219.00 220.00 217.00 219.00 1,010,000 220,443,400
27/11/2017 219.00 220.00 217.00 220.00 473,100 103,540,600
24/11/2017 219.00 221.00 219.00 221.00 271,200 59,623,000
23/11/2017 221.00 221.00 219.00 220.00 445,400 98,021,600
22/11/2017 222.00 222.00 220.00 220.00 458,400 101,231,600
21/11/2017 222.00 223.00 221.00 222.00 653,400 144,896,300
20/11/2017 221.00 224.00 220.00 222.00 639,000 141,590,800
17/11/2017 221.00 222.00 219.00 220.00 618,200 136,218,800
16/11/2017 221.00 223.00 220.00 221.00 818,700 181,034,100
15/11/2017 222.00 223.00 221.00 222.00 389,100 86,380,800
14/11/2017 223.00 224.00 216.00 222.00 1,365,300 302,711,200
13/11/2017 223.00 224.00 219.00 221.00 843,100 186,133,700
10/11/2017 225.00 225.00 221.00 223.00 895,900 199,329,500
09/11/2017 229.00 229.00 224.00 225.00 908,600 204,721,700
08/11/2017 227.00 229.00 227.00 228.00 355,000 80,830,100
07/11/2017 228.00 229.00 226.00 227.00 406,700 92,385,400
06/11/2017 228.00 228.00 225.00 228.00 490,200 111,095,800
03/11/2017 226.00 230.00 225.00 228.00 416,200 94,436,000
02/11/2017 226.00 227.00 225.00 226.00 492,600 111,323,900
01/11/2017 230.00 230.00 225.00 227.00 675,800 153,580,900

Remark : Volume from SET main board.