Historical Price
Filter Dates:
From / / To / /

Historical price from Aug 01, 2017 to Sep 20, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(24/08/2017 to 06/09/2017)
38.00 40.25 37.25 39.75 40,593,000 1,575,471,050
Previous 4 weeks
(25/07/2017 to 23/08/2017)
39.50 41.50 37.50 38.00 85,184,200 3,338,852,250
Daily Historical Data
20/09/2017 44.75 45.00 44.00 44.25 3,004,500 133,472,075
19/09/2017 43.25 45.00 42.50 44.75 14,119,400 623,403,600
18/09/2017 43.25 43.25 42.50 42.75 5,426,300 232,608,625
15/09/2017 41.00 43.25 40.25 43.00 11,711,400 491,616,125
14/09/2017 40.00 41.25 39.75 40.75 4,119,900 167,222,475
13/09/2017 41.25 41.50 40.00 40.00 4,238,100 171,717,050
12/09/2017 40.50 41.50 40.50 41.25 7,985,400 327,292,100
11/09/2017 40.00 40.50 39.50 40.00 3,212,700 128,450,600
08/09/2017 40.50 40.75 39.75 39.75 3,811,500 153,315,100
07/09/2017 39.75 40.50 39.25 40.25 5,368,700 214,733,325
06/09/2017 39.75 40.00 39.50 39.75 1,822,500 72,211,100
05/09/2017 39.25 40.25 39.00 40.00 7,122,900 282,904,575
04/09/2017 39.00 39.50 38.75 39.00 3,751,700 146,898,625
01/09/2017 39.25 39.25 38.75 38.75 1,726,300 67,372,350
31/08/2017 39.25 39.50 39.00 39.00 3,502,800 137,339,075
30/08/2017 38.50 39.50 38.50 39.00 7,022,700 273,851,625
29/08/2017 38.00 38.75 37.75 38.25 5,916,800 226,726,875
28/08/2017 37.75 38.50 37.75 38.00 3,613,500 137,677,550
25/08/2017 37.25 38.25 37.25 37.75 3,704,700 139,494,650
24/08/2017 38.00 38.00 37.50 37.75 2,409,100 90,994,625
23/08/2017 38.75 39.00 37.50 38.00 8,260,000 313,916,050
22/08/2017 39.00 39.00 38.50 38.75 3,797,100 146,977,800
21/08/2017 39.00 39.75 38.50 38.75 4,023,600 156,592,375
18/08/2017 39.50 39.75 39.00 39.00 3,576,600 140,263,750
17/08/2017 39.00 39.75 38.75 39.75 3,032,300 118,728,900
16/08/2017 38.25 39.25 38.25 38.75 4,797,800 186,066,800
15/08/2017 38.50 39.00 38.25 38.25 3,991,600 154,009,875
11/08/2017 39.00 39.25 37.75 38.25 9,928,900 378,742,375
10/08/2017 39.75 40.00 38.75 39.00 5,587,300 219,081,100
09/08/2017 40.50 40.50 39.50 39.50 2,176,900 86,938,225
08/08/2017 41.00 41.00 40.00 40.50 5,425,500 219,580,125
07/08/2017 40.50 41.50 40.25 41.50 2,747,000 112,702,850
04/08/2017 40.25 41.25 40.00 40.50 6,010,500 245,082,625
03/08/2017 40.00 40.00 39.50 40.00 1,313,600 52,387,825
02/08/2017 39.75 40.25 39.50 40.00 4,375,100 174,475,475
01/08/2017 38.50 39.75 38.50 39.75 3,901,400 152,435,175

Remark : Volume from SET main board.