TH | EN
Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 23, 2018 to Jul 18, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/06/2018 to 04/07/2018)
26.25 26.75 24.30 25.50 22,232,300
Previous 4 weeks
(22/05/2018 to 19/06/2018)
28.50 28.75 26.00 26.50 26,087,000
Daily Historical Data
18/07/2018 26.50 26.50 26.00 26.00 260,600
17/07/2018 25.75 26.50 25.75 26.50 1,364,700
16/07/2018 26.00 26.25 25.75 26.00 1,063,800
13/07/2018 25.75 26.25 25.50 26.00 949,100
12/07/2018 25.75 26.00 25.50 25.75 402,000
11/07/2018 26.00 26.00 25.50 25.50 655,900
10/07/2018 25.25 26.00 24.90 26.00 1,516,600
09/07/2018 25.00 25.50 25.00 25.25 984,800
06/07/2018 24.80 25.50 24.70 25.25 1,115,900
05/07/2018 25.75 25.75 24.90 25.00 1,800,300
04/07/2018 24.60 26.00 24.60 25.50 2,934,700
03/07/2018 24.50 24.70 24.30 24.60 4,253,900
29/06/2018 24.70 24.90 24.30 24.60 2,590,800
28/06/2018 24.50 24.80 24.30 24.70 669,800
27/06/2018 24.50 24.90 24.40 24.50 1,479,300
26/06/2018 25.00 25.25 24.30 24.30 4,101,300
25/06/2018 26.25 26.25 25.25 25.25 1,358,400
22/06/2018 26.00 26.50 25.75 26.00 967,900
21/06/2018 26.50 26.50 26.00 26.25 1,580,600
20/06/2018 26.25 26.75 26.25 26.50 2,295,600
19/06/2018 26.75 26.75 26.00 26.50 2,975,100
18/06/2018 26.50 27.00 26.25 27.00 3,143,900
15/06/2018 26.75 27.00 26.50 26.50 833,600
14/06/2018 27.00 27.25 26.50 26.75 1,288,700
13/06/2018 27.25 27.50 27.00 27.25 1,789,800
12/06/2018 27.75 27.75 27.00 27.25 2,044,500
11/06/2018 27.25 28.25 27.25 27.75 1,185,300
08/06/2018 27.25 27.25 27.00 27.25 448,000
07/06/2018 27.25 27.25 26.75 27.25 891,100
06/06/2018 27.50 27.50 26.75 27.00 1,227,700
05/06/2018 27.25 27.50 27.00 27.50 1,342,700
04/06/2018 27.25 27.75 27.00 27.50 844,300
01/06/2018 26.75 27.25 26.75 27.25 578,200
31/05/2018 27.50 27.50 27.00 27.00 1,984,000
30/05/2018 27.75 28.25 27.00 27.50 1,618,000
28/05/2018 28.25 28.25 27.75 28.25 591,100
25/05/2018 28.25 28.25 28.00 28.25 391,000
24/05/2018 28.50 28.75 28.00 28.00 336,700
23/05/2018 28.25 28.50 28.25 28.50 489,400
22/05/2018 28.50 28.50 28.00 28.50 2,083,900
21/05/2018 28.50 28.75 28.25 28.50 1,416,100
18/05/2018 28.75 29.00 28.25 28.50 685,800
17/05/2018 28.25 28.75 28.00 28.50 2,875,800
16/05/2018 28.25 28.50 28.00 28.50 1,363,700
15/05/2018 28.25 28.50 28.00 28.25 803,000
14/05/2018 28.50 28.50 28.00 28.25 2,277,300
11/05/2018 28.25 28.50 28.00 28.25 1,732,700
10/05/2018 28.25 28.25 27.75 27.75 1,538,800
09/05/2018 28.00 28.50 27.75 28.25 2,138,000
08/05/2018 29.00 29.00 27.75 28.25 2,679,000
07/05/2018 29.25 29.25 28.75 29.00 1,690,500
04/05/2018 29.00 29.25 28.75 29.00 3,260,600
03/05/2018 29.25 29.50 28.75 29.25 2,351,100
02/05/2018 29.25 29.50 29.00 29.25 1,542,600
30/04/2018 28.75 29.75 28.25 29.25 5,595,200
27/04/2018 28.25 28.75 27.75 28.75 5,981,300
26/04/2018 27.75 28.75 27.50 28.00 5,490,300
25/04/2018 27.25 27.50 27.00 27.25 1,174,400
24/04/2018 26.75 27.50 26.75 27.50 1,233,300
23/04/2018 27.00 27.25 26.75 27.00 418,000
Remark : Volume from SET main board.