TH | EN
Historical Price

Filter Dates:
From / / To / /

Historical price from May 24, 2017 to Aug 18, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/07/2017 to 03/08/2017)
30.75 31.75 29.50 31.25 18,849,800
Previous 4 weeks
(21/06/2017 to 19/07/2017)
33.25 34.25 30.25 30.50 35,426,700
Daily Historical Data
18/08/2017 30.25 30.25 29.75 30.00 900,400
17/08/2017 29.75 30.25 29.75 30.25 2,393,900
16/08/2017 29.50 30.25 29.25 30.00 2,625,500
15/08/2017 30.00 30.50 29.25 29.25 5,051,800
11/08/2017 30.25 30.25 29.50 30.00 1,957,900
10/08/2017 30.25 30.50 30.00 30.25 1,185,800
09/08/2017 30.75 30.75 30.00 30.50 2,462,400
08/08/2017 30.75 31.25 30.50 31.00 1,116,100
07/08/2017 31.25 31.25 30.75 30.75 1,000,700
04/08/2017 31.25 31.50 31.00 31.25 1,236,600
03/08/2017 31.25 31.50 30.75 31.25 2,794,500
02/08/2017 31.50 31.75 31.25 31.50 1,450,400
01/08/2017 30.75 31.50 30.75 31.50 1,145,800
31/07/2017 30.50 31.00 30.25 30.75 3,957,700
27/07/2017 30.25 31.00 30.25 30.75 2,215,000
26/07/2017 29.75 30.50 29.75 30.00 1,558,200
25/07/2017 30.00 30.25 29.50 30.00 2,614,100
24/07/2017 30.50 30.50 30.00 30.25 1,412,500
21/07/2017 30.50 30.75 30.25 30.25 920,000
20/07/2017 30.75 30.75 30.50 30.75 781,600
19/07/2017 30.75 31.00 30.50 30.50 1,415,900
18/07/2017 30.50 30.75 30.25 30.75 1,158,100
17/07/2017 31.50 32.00 30.25 30.50 4,806,200
14/07/2017 32.00 32.25 31.25 31.50 2,935,100
13/07/2017 32.00 32.50 32.00 32.00 1,276,000
12/07/2017 32.25 32.50 32.00 32.00 1,701,200
11/07/2017 32.25 32.50 32.00 32.00 615,800
07/07/2017 32.50 32.75 32.25 32.25 1,349,500
06/07/2017 32.50 32.75 32.00 32.50 2,074,500
05/07/2017 33.00 33.25 32.50 32.50 2,459,500
04/07/2017 33.00 33.25 32.75 33.00 1,061,100
03/07/2017 33.75 34.00 32.75 33.00 1,279,900
30/06/2017 34.00 34.25 32.75 33.75 2,927,900
29/06/2017 33.50 34.00 33.00 34.00 1,599,000
28/06/2017 33.25 33.50 33.00 33.50 429,900
27/06/2017 33.25 33.50 32.75 33.25 1,748,600
26/06/2017 33.00 33.50 32.75 33.50 1,286,000
23/06/2017 33.00 33.00 32.50 32.75 1,736,700
22/06/2017 33.00 33.25 32.75 33.00 1,552,500
21/06/2017 33.25 33.50 33.00 33.00 2,013,300
20/06/2017 33.50 33.75 32.75 32.75 984,600
19/06/2017 33.50 33.75 33.25 33.25 209,400
16/06/2017 33.75 33.75 33.25 33.25 1,393,000
15/06/2017 33.75 34.00 33.50 33.75 978,400
14/06/2017 33.00 34.00 33.00 33.75 1,991,300
13/06/2017 33.00 33.25 32.75 33.00 2,183,900
12/06/2017 32.75 33.25 32.50 32.75 1,501,100
09/06/2017 33.00 33.25 32.50 32.75 1,811,300
08/06/2017 33.00 33.00 32.50 33.00 1,073,900
07/06/2017 33.25 33.25 32.50 32.75 2,968,400
06/06/2017 33.00 33.25 32.50 33.25 1,090,400
05/06/2017 33.50 33.50 32.50 32.75 2,477,000
02/06/2017 33.75 34.00 33.50 33.50 991,600
01/06/2017 33.75 34.25 33.50 33.75 348,300
31/05/2017 33.75 34.00 33.75 33.75 976,000
30/05/2017 35.00 35.00 33.75 33.75 649,500
29/05/2017 34.50 34.75 34.50 34.75 239,400
26/05/2017 33.75 34.25 33.50 34.25 623,500
25/05/2017 33.75 34.00 33.50 33.75 1,066,800
24/05/2017 34.25 34.25 33.50 33.50 878,700
Remark : Volume from SET main board.