TH | EN
Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 24, 2017 to Jan 22, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/12/2017 to 08/01/2018)
29.00 29.75 28.00 28.00 29,293,000
Previous 4 weeks
(22/11/2017 to 21/12/2017)
31.75 31.75 27.75 29.00 54,486,100
Daily Historical Data
22/01/2018 29.50 29.50 29.00 29.50 1,636,000
19/01/2018 29.25 29.75 29.25 29.75 4,030,900
18/01/2018 29.50 29.75 29.25 29.50 1,065,600
17/01/2018 29.25 29.50 29.00 29.25 1,637,000
16/01/2018 29.25 29.75 29.00 29.50 2,507,000
15/01/2018 29.00 29.75 28.75 29.25 3,861,900
12/01/2018 28.50 29.50 28.50 29.25 7,326,000
11/01/2018 28.25 28.25 27.25 28.25 5,431,600
10/01/2018 28.00 28.25 28.00 28.25 82,000
09/01/2018 28.25 28.25 27.25 28.00 11,930,000
08/01/2018 28.50 28.75 28.00 28.00 3,926,600
05/01/2018 28.25 28.50 28.00 28.50 2,789,400
04/01/2018 28.50 28.75 28.25 28.25 4,445,400
03/01/2018 28.75 29.00 28.25 28.25 4,851,300
29/12/2017 29.00 29.25 28.75 29.00 2,535,000
28/12/2017 29.25 29.50 28.75 29.00 3,984,800
27/12/2017 29.25 29.50 29.00 29.50 684,800
26/12/2017 29.25 29.75 29.00 29.50 2,199,700
25/12/2017 29.25 29.50 28.75 29.25 2,152,600
22/12/2017 29.00 29.50 28.75 29.50 1,723,400
21/12/2017 29.00 29.00 28.50 29.00 1,679,700
20/12/2017 29.00 29.00 28.50 29.00 2,705,400
19/12/2017 28.75 29.25 28.25 29.00 3,545,200
18/12/2017 28.25 29.00 28.00 28.75 2,161,300
15/12/2017 28.50 28.75 27.75 28.00 5,731,900
14/12/2017 28.50 28.50 27.75 28.50 8,373,700
13/12/2017 29.25 29.25 28.25 28.50 12,039,000
12/12/2017 30.00 30.00 29.25 29.50 2,520,000
08/12/2017 30.25 30.25 29.75 29.75 1,756,600
07/12/2017 30.25 30.25 29.75 30.00 1,459,200
06/12/2017 30.25 30.50 30.00 30.00 1,443,100
04/12/2017 30.75 30.75 30.25 30.25 587,100
01/12/2017 30.75 31.25 30.50 30.75 1,510,100
30/11/2017 30.75 31.00 30.25 30.75 2,966,700
29/11/2017 30.75 31.00 30.50 30.75 985,200
28/11/2017 31.00 31.25 30.50 30.50 1,524,700
27/11/2017 31.00 31.50 30.75 31.25 862,700
24/11/2017 31.00 31.25 30.50 30.75 800,600
23/11/2017 31.50 31.75 31.00 31.00 891,900
22/11/2017 31.75 31.75 31.50 31.50 942,000
21/11/2017 31.75 32.00 31.25 31.50 2,171,400
20/11/2017 31.50 31.75 31.25 31.50 1,852,300
17/11/2017 30.75 31.50 30.75 31.50 3,204,700
16/11/2017 30.00 30.75 30.00 30.50 1,981,400
15/11/2017 30.50 30.50 29.50 30.00 7,147,800
14/11/2017 31.25 31.50 30.25 30.25 6,540,600
13/11/2017 32.00 32.00 30.75 31.25 5,760,900
10/11/2017 32.75 33.00 32.25 32.50 2,114,700
09/11/2017 32.50 33.00 32.50 33.00 2,417,800
08/11/2017 33.00 33.00 32.50 32.50 2,192,000
07/11/2017 33.00 33.25 32.75 32.75 2,348,900
06/11/2017 33.00 33.50 32.75 32.75 4,507,800
03/11/2017 32.50 33.00 32.25 32.75 5,233,100
02/11/2017 32.50 32.75 32.25 32.25 1,662,800
01/11/2017 32.75 33.00 32.50 32.50 1,531,300
31/10/2017 33.00 33.50 32.50 32.50 3,671,200
30/10/2017 32.50 33.25 32.50 32.75 4,912,900
27/10/2017 32.25 32.75 32.00 32.50 3,781,700
25/10/2017 32.25 32.75 32.00 32.25 7,695,600
24/10/2017 32.25 32.75 32.00 32.25 6,297,800
Remark : Volume from SET main board.