TH | EN
Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 26, 2018 to Apr 25, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(26/03/2018 to 09/04/2018)
28.25 29.00 28.00 28.75 13,435,900
Previous 4 weeks
(23/02/2018 to 23/03/2018)
26.25 28.75 25.50 28.25 56,492,100
Daily Historical Data
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
20/04/2018 27.25 27.50 27.00 27.00 1,377,900
19/04/2018 28.00 28.25 27.00 27.50 2,198,600
18/04/2018 28.50 28.75 28.25 28.25 1,616,700
17/04/2018 28.50 28.75 28.00 28.50 1,947,100
12/04/2018 28.75 28.75 28.00 28.75 1,481,100
11/04/2018 28.75 29.00 28.50 28.75 542,800
10/04/2018 28.75 29.00 28.50 29.00 667,400
09/04/2018 29.00 29.00 28.50 28.75 1,352,900
05/04/2018 28.75 29.00 28.50 29.00 1,720,700
04/04/2018 28.50 29.00 28.50 28.50 2,273,900
03/04/2018 29.00 29.00 28.25 28.50 1,550,400
02/04/2018 28.25 29.00 28.25 29.00 1,155,600
30/03/2018 28.25 28.75 28.25 28.50 1,142,700
29/03/2018 28.50 28.75 28.25 28.50 1,340,500
28/03/2018 28.25 28.50 28.00 28.50 1,140,500
27/03/2018 28.50 28.50 28.00 28.50 805,700
26/03/2018 28.25 28.50 28.00 28.25 953,000
23/03/2018 27.75 28.50 27.75 28.25 3,044,800
22/03/2018 28.25 28.50 28.00 28.00 681,200
21/03/2018 28.25 28.50 27.75 28.25 1,862,100
20/03/2018 28.00 28.50 27.75 28.25 2,474,500
19/03/2018 28.50 28.50 27.75 28.00 1,476,000
16/03/2018 28.75 28.75 28.25 28.50 2,966,800
15/03/2018 28.00 28.75 27.75 28.50 3,174,500
14/03/2018 28.00 28.25 27.25 28.00 3,877,200
13/03/2018 26.75 27.50 26.50 27.50 3,092,400
12/03/2018 26.25 26.75 26.00 26.75 3,818,700
09/03/2018 26.00 26.25 25.75 26.25 3,199,500
08/03/2018 26.25 26.50 26.00 26.00 3,496,600
07/03/2018 26.50 26.50 26.00 26.00 1,849,600
06/03/2018 26.00 26.50 26.00 26.50 1,988,700
05/03/2018 26.00 26.25 25.75 26.25 1,678,400
02/03/2018 26.25 26.50 25.75 26.25 2,467,500
28/02/2018 26.50 26.75 26.25 26.50 5,023,800
27/02/2018 26.50 27.25 26.50 26.75 2,989,100
26/02/2018 26.25 26.75 26.25 26.50 2,685,100
23/02/2018 26.25 26.25 25.50 26.00 4,645,600
22/02/2018 26.00 26.75 25.75 26.25 11,532,000
21/02/2018 27.75 27.75 26.25 26.50 16,994,800
20/02/2018 28.25 28.25 27.25 27.75 9,678,300
19/02/2018 29.25 29.50 28.50 29.00 3,327,400
16/02/2018 29.25 29.50 28.75 29.25 1,800,100
15/02/2018 29.25 29.50 28.75 29.00 1,780,500
14/02/2018 28.75 29.75 28.75 29.00 6,029,300
13/02/2018 29.00 29.25 28.75 28.75 435,500
12/02/2018 29.00 29.50 28.50 29.00 1,993,300
09/02/2018 29.00 29.25 29.00 29.00 1,177,000
08/02/2018 29.00 29.75 29.00 29.25 1,700,300
07/02/2018 28.50 29.25 28.50 29.25 3,724,500
06/02/2018 29.00 29.00 28.00 28.50 4,019,900
05/02/2018 28.75 29.50 28.75 29.25 974,200
02/02/2018 29.50 30.00 29.25 29.50 1,591,000
01/02/2018 29.75 30.00 29.25 29.75 1,757,000
31/01/2018 29.50 29.75 29.25 29.75 2,517,300
30/01/2018 29.75 30.00 29.50 29.75 1,853,300
29/01/2018 30.25 30.50 29.25 29.50 3,191,200
26/01/2018 29.50 30.25 29.50 30.00 3,620,300
Remark : Volume from SET main board.