Investor Relations Home


Home > Stock Info > Historical Price
Filter Dates:
From / / To / /

Historical price from Apr 03, 2017 to May 26, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(27/04/2017 to 12/05/2017)
20.20 21.30 20.00 20.10 48,919,900 1,012,612,260
Previous 4 weeks
(27/03/2017 to 26/04/2017)
20.50 20.70 19.80 20.20 70,374,400 1,416,824,840
Daily Historical Data
26/05/2017 19.40 19.50 19.30 19.40 7,215,400 139,954,950
25/05/2017 19.40 19.60 19.30 19.40 7,400,200 143,789,090
24/05/2017 19.40 19.40 19.30 19.40 3,667,500 70,976,060
23/05/2017 19.40 19.50 19.30 19.40 3,257,400 63,190,930
22/05/2017 19.40 19.50 19.30 19.30 2,650,500 51,343,360
19/05/2017 19.50 19.60 19.30 19.40 6,163,900 119,491,400
18/05/2017 19.50 19.60 19.40 19.50 4,473,100 87,147,650
17/05/2017 19.50 19.70 19.50 19.50 4,420,500 86,523,030
16/05/2017 19.80 19.80 19.50 19.60 10,823,000 212,007,820
15/05/2017 20.00 20.10 19.80 19.90 1,907,700 38,039,760
12/05/2017 20.30 20.40 20.00 20.10 3,985,100 80,128,930
11/05/2017 20.70 20.70 20.10 20.30 3,433,700 69,908,870
09/05/2017 20.90 20.90 20.30 20.70 4,134,700 85,240,640
08/05/2017 21.20 21.30 20.90 20.90 2,661,700 56,114,560
05/05/2017 21.30 21.30 20.70 21.10 6,185,100 129,831,100
04/05/2017 20.70 21.20 20.60 21.20 16,591,800 347,969,720
03/05/2017 20.40 20.70 20.40 20.60 5,225,400 107,544,110
02/05/2017 20.30 20.40 20.30 20.40 483,300 9,841,750
28/04/2017 20.20 20.40 20.10 20.30 3,925,200 79,741,680
27/04/2017 20.20 20.30 20.10 20.10 2,293,900 46,290,900
26/04/2017 20.20 20.30 20.10 20.20 942,200 19,027,840
25/04/2017 20.20 20.30 20.00 20.20 5,161,400 103,922,350
24/04/2017 20.00 20.10 19.90 20.10 6,086,100 121,716,030
21/04/2017 20.10 20.10 19.90 20.00 3,160,500 63,357,230
20/04/2017 20.00 20.10 19.80 20.10 3,258,300 65,078,280
19/04/2017 20.00 20.00 19.80 19.90 3,733,400 74,155,970
18/04/2017 19.90 20.00 19.80 20.00 1,737,400 34,650,350
17/04/2017 20.10 20.10 19.80 19.90 3,101,600 61,746,810
12/04/2017 20.10 20.20 20.00 20.10 1,939,300 38,992,910
11/04/2017 20.00 20.00 19.90 20.00 1,107,600 22,093,670
10/04/2017 20.10 20.10 19.90 20.00 4,125,800 82,318,460
07/04/2017 20.00 20.20 20.00 20.10 2,008,900 40,307,010
05/04/2017 20.20 20.30 20.10 20.10 3,825,700 77,053,880
04/04/2017 20.20 20.30 20.10 20.20 5,856,400 118,345,720
03/04/2017 20.30 20.40 20.10 20.20 8,209,700 165,903,140
Remark : Volume from SET main board.