Historical Price
Filter Dates:
From / / To / /

Historical price from Nov 01, 2017 to Dec 15, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(16/11/2017 to 29/11/2017)
55.75 59.50 53.50 55.75 54,915,400 3,119,071,000
Previous 4 weeks
(17/10/2017 to 15/11/2017)
56.75 64.50 54.00 54.75 149,577,800 8,750,016,050
Daily Historical Data
15/12/2017 62.50 65.25 62.50 64.50 21,380,500 1,373,551,900
14/12/2017 59.50 63.00 59.50 62.75 12,111,000 750,124,225
13/12/2017 59.75 60.00 58.50 59.75 3,823,100 226,624,625
12/12/2017 60.25 60.50 59.00 59.75 7,028,300 420,248,800
08/12/2017 56.50 60.25 56.25 60.00 16,619,200 977,191,425
07/12/2017 54.50 55.75 54.00 55.25 2,782,000 152,651,125
06/12/2017 56.50 56.50 54.25 54.50 4,696,100 259,227,225
04/12/2017 57.25 57.25 55.75 57.00 4,674,100 264,744,475
01/12/2017 55.25 57.00 54.75 57.00 4,576,300 256,423,775
30/11/2017 55.50 56.75 55.00 55.00 8,743,600 482,465,475
29/11/2017 57.00 57.00 55.75 55.75 2,588,600 145,537,075
28/11/2017 55.50 56.50 55.50 56.50 2,457,100 137,866,200
27/11/2017 56.25 57.25 55.25 55.75 4,309,900 242,346,850
24/11/2017 57.00 57.75 55.50 56.50 4,459,300 251,737,825
23/11/2017 58.75 59.00 57.00 57.00 2,334,300 135,123,925
22/11/2017 58.00 59.50 57.75 58.50 6,365,300 373,549,675
21/11/2017 58.50 59.00 57.75 58.00 4,587,500 267,009,625
20/11/2017 55.75 59.25 55.25 58.50 12,640,300 732,321,375
17/11/2017 54.25 55.75 54.25 55.25 4,498,300 247,855,775
16/11/2017 55.75 56.25 53.50 53.75 10,674,800 585,722,675
15/11/2017 57.75 57.75 54.75 54.75 12,137,900 674,586,625
14/11/2017 57.75 58.25 57.50 57.75 2,299,600 132,959,500
13/11/2017 57.50 58.50 56.50 58.00 3,705,000 213,797,975
10/11/2017 58.50 59.25 57.25 57.50 3,809,200 221,095,100
09/11/2017 59.25 60.00 58.50 58.50 5,500,200 325,547,825
08/11/2017 58.25 59.50 57.25 59.25 6,818,900 397,509,500
07/11/2017 60.00 60.25 57.75 58.25 9,555,000 563,129,475
06/11/2017 58.50 59.25 56.75 59.25 10,903,700 632,470,025
03/11/2017 62.00 63.00 59.25 59.25 10,734,400 653,927,950
02/11/2017 62.00 64.50 60.50 62.00 9,214,900 578,284,250
01/11/2017 61.50 62.75 60.50 62.00 6,431,900 397,770,275

Remark : Volume from SET main board.