Investor Relations Home


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

Historical price from Nov 01, 2017 to Dec 15, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(16/11/2017 to 29/11/2017)
17.50 17.60 17.00 17.00 14,438,700 249,642,150
Previous 4 weeks
(17/10/2017 to 15/11/2017)
18.60 18.80 17.50 17.50 30,035,500 547,779,770
Daily Historical Data
15/12/2017 17.40 17.50 17.20 17.50 944,300 16,434,120
14/12/2017 17.20 17.40 17.20 17.30 845,800 14,605,580
13/12/2017 17.10 17.20 17.10 17.20 498,700 8,564,660
12/12/2017 17.00 17.20 17.00 17.10 1,138,400 19,457,800
08/12/2017 17.20 17.20 16.90 17.00 2,188,100 37,216,820
07/12/2017 17.20 17.30 17.10 17.10 1,284,900 22,041,150
06/12/2017 17.40 17.40 17.10 17.10 1,045,100 17,972,200
04/12/2017 17.40 17.50 17.30 17.30 795,200 13,792,760
01/12/2017 17.60 17.60 17.30 17.40 1,561,900 27,243,200
30/11/2017 17.00 17.90 17.00 17.90 2,297,100 40,409,720
29/11/2017 17.00 17.20 17.00 17.00 1,363,900 23,298,730
28/11/2017 17.00 17.20 17.00 17.00 1,826,100 31,192,300
27/11/2017 17.20 17.30 17.00 17.00 1,336,700 22,903,950
24/11/2017 17.20 17.30 17.10 17.10 833,000 14,335,640
23/11/2017 17.30 17.40 17.30 17.30 524,800 9,092,810
22/11/2017 17.30 17.50 17.30 17.40 2,171,700 37,725,110
21/11/2017 17.30 17.40 17.20 17.40 2,086,100 36,083,110
20/11/2017 17.40 17.50 17.30 17.30 1,265,000 21,998,170
17/11/2017 17.50 17.60 17.40 17.40 1,311,500 22,907,090
16/11/2017 17.50 17.60 17.40 17.50 1,719,900 30,105,240
15/11/2017 17.60 17.60 17.50 17.50 1,052,600 18,473,380
14/11/2017 17.90 17.90 17.50 17.70 5,449,100 96,309,500
13/11/2017 18.00 18.10 17.90 17.90 844,700 15,171,330
10/11/2017 18.30 18.30 18.00 18.00 770,600 13,970,620
09/11/2017 18.10 18.30 18.10 18.30 1,068,300 19,444,160
08/11/2017 18.20 18.30 18.10 18.10 770,700 14,013,750
07/11/2017 18.30 18.40 18.20 18.30 504,600 9,228,340
06/11/2017 18.10 18.40 18.10 18.30 912,600 16,678,950
03/11/2017 18.20 18.20 18.00 18.20 2,130,200 38,571,990
02/11/2017 18.30 18.30 18.10 18.20 1,224,100 22,286,760
01/11/2017 18.50 18.50 18.30 18.30 887,700 16,304,420
Remark : Volume from SET main board.