TH | EN
Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 01, 2017 to May 30, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(02/05/2017 to 16/05/2017)
34.75 35.00 32.50 33.25 15,359,100
Previous 4 weeks
(29/03/2017 to 28/04/2017)
34.00 36.50 33.50 35.00 32,899,500
Daily Historical Data
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
23/05/2017 34.25 34.50 33.75 34.25 1,619,100
22/05/2017 34.25 34.50 34.25 34.50 489,300
19/05/2017 33.75 34.50 33.75 34.25 421,200
18/05/2017 34.00 34.25 33.50 33.75 948,300
17/05/2017 33.25 34.50 33.25 34.25 1,019,200
16/05/2017 32.75 33.75 32.75 33.25 629,100
15/05/2017 33.75 34.00 32.50 33.00 1,972,400
12/05/2017 33.75 34.25 33.00 34.00 2,414,500
11/05/2017 34.75 35.00 34.25 34.25 1,007,400
09/05/2017 35.00 35.00 34.25 34.75 2,299,800
08/05/2017 34.25 35.00 34.25 35.00 1,611,400
05/05/2017 34.25 34.75 34.00 34.25 827,000
04/05/2017 34.50 35.00 34.00 34.25 2,363,800
03/05/2017 34.50 34.75 34.25 34.50 1,553,900
02/05/2017 34.75 35.00 34.50 34.50 679,800
28/04/2017 35.00 35.50 34.75 35.00 1,479,400
27/04/2017 35.00 35.25 34.50 34.75 992,600
26/04/2017 35.00 35.50 34.75 35.00 2,361,300
25/04/2017 34.75 35.25 34.50 34.75 1,657,600
24/04/2017 35.25 35.25 34.50 34.50 1,038,200
21/04/2017 35.00 35.00 34.25 34.75 1,207,900
20/04/2017 34.75 35.25 34.75 35.25 2,875,600
19/04/2017 35.50 35.50 34.50 34.75 1,401,700
18/04/2017 35.00 35.50 35.00 35.50 531,800
17/04/2017 35.50 36.25 35.25 35.75 932,900
12/04/2017 36.00 36.00 35.25 35.75 2,173,300
11/04/2017 34.75 35.75 34.50 35.75 2,066,200
10/04/2017 34.25 36.50 34.25 34.50 3,999,800
07/04/2017 34.00 34.75 34.00 34.50 1,378,700
05/04/2017 34.00 35.00 34.00 34.00 1,831,700
04/04/2017 33.75 34.50 33.75 33.75 1,377,600
03/04/2017 34.00 34.25 33.50 33.50 871,200
31/03/2017 34.00 34.75 33.75 34.00 1,684,300
30/03/2017 34.00 34.00 33.75 34.00 1,432,400
29/03/2017 34.00 34.25 33.75 33.75 1,605,300
28/03/2017 34.00 34.25 33.50 33.75 2,772,000
27/03/2017 33.75 34.25 33.75 33.75 1,067,000
24/03/2017 33.75 34.00 33.50 33.75 1,617,700
23/03/2017 34.00 34.00 33.75 34.00 414,400
22/03/2017 34.00 34.00 33.50 33.75 462,800
21/03/2017 34.50 34.50 33.50 33.75 2,428,100
20/03/2017 35.00 35.00 34.00 34.50 1,636,000
17/03/2017 35.00 35.00 34.50 35.00 1,241,900
16/03/2017 34.00 35.00 34.00 34.75 1,080,400
15/03/2017 34.00 34.25 33.75 34.00 275,800
14/03/2017 34.25 34.25 33.25 34.00 1,980,900
13/03/2017 34.25 34.25 33.75 34.25 885,000
10/03/2017 34.25 34.50 33.75 34.25 774,400
09/03/2017 34.25 34.50 34.00 34.25 696,400
08/03/2017 34.00 34.25 33.75 34.00 871,000
07/03/2017 34.50 34.75 33.50 34.00 2,175,300
06/03/2017 34.75 34.75 33.75 34.25 929,500
03/03/2017 34.50 34.75 34.00 34.75 950,000
02/03/2017 34.00 35.50 34.00 35.00 5,301,400
01/03/2017 34.00 34.75 33.75 33.75 1,196,800
Remark : Volume from SET main board.