Investor Relations Home


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

Historical price from Jun 01, 2017 to Jul 20, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(22/06/2017 to 05/07/2017)
18.60 18.80 18.20 18.40 30,226,500 558,603,710
Previous 4 weeks
(25/05/2017 to 21/06/2017)
19.40 19.60 18.20 18.60 119,745,700 2,249,967,730
Daily Historical Data
20/07/2017 19.20 19.40 19.00 19.40 7,650,600 146,818,970
19/07/2017 18.80 19.30 18.70 19.20 15,762,500 300,833,080
18/07/2017 18.40 18.80 18.40 18.70 4,280,100 79,650,750
17/07/2017 18.30 18.50 18.30 18.40 838,700 15,437,040
14/07/2017 18.40 18.40 18.30 18.40 715,200 13,139,560
13/07/2017 18.40 18.50 18.30 18.30 1,282,700 23,572,880
12/07/2017 18.30 18.40 18.20 18.30 798,200 14,608,440
11/07/2017 18.30 18.40 18.20 18.40 1,342,100 24,630,980
07/07/2017 18.30 18.30 18.20 18.20 1,242,800 22,661,700
06/07/2017 18.30 18.40 18.20 18.30 2,121,900 38,717,880
05/07/2017 18.50 18.60 18.30 18.40 3,063,200 56,287,920
04/07/2017 18.40 18.60 18.30 18.50 1,685,800 31,156,070
03/07/2017 18.50 18.50 18.20 18.30 4,014,700 73,486,860
30/06/2017 18.40 18.50 18.20 18.40 4,881,700 89,715,420
29/06/2017 18.70 18.70 18.40 18.40 3,654,600 67,594,430
28/06/2017 18.50 18.70 18.40 18.70 3,032,500 56,269,830
27/06/2017 18.70 18.70 18.50 18.50 3,788,000 70,258,020
26/06/2017 18.60 18.70 18.60 18.70 3,356,800 62,482,640
23/06/2017 18.70 18.80 18.60 18.70 1,310,700 24,521,860
22/06/2017 18.60 18.70 18.50 18.70 1,438,500 26,830,660
21/06/2017 18.60 18.70 18.50 18.60 1,702,500 31,672,420
20/06/2017 18.60 18.70 18.50 18.60 1,271,300 23,646,520
19/06/2017 18.90 19.00 18.60 18.60 5,878,300 110,082,530
16/06/2017 18.90 19.10 18.90 18.90 3,425,300 64,911,980
15/06/2017 18.90 19.00 18.80 19.00 3,997,300 75,582,450
14/06/2017 18.90 18.90 18.70 18.90 2,434,700 45,808,770
13/06/2017 18.90 18.90 18.80 18.90 1,662,000 31,374,060
12/06/2017 18.80 18.90 18.70 18.80 4,798,100 90,241,430
09/06/2017 18.80 18.90 18.60 18.70 2,838,100 53,130,100
08/06/2017 18.70 18.90 18.70 18.80 6,120,600 114,916,950
07/06/2017 18.40 18.80 18.30 18.60 8,756,900 162,810,770
06/06/2017 18.30 18.50 18.20 18.40 4,091,700 75,223,150
05/06/2017 18.40 18.50 18.20 18.30 4,354,800 79,584,260
02/06/2017 18.50 18.50 18.20 18.40 8,522,900 156,193,700
01/06/2017 18.50 18.60 18.40 18.50 3,730,800 68,955,430
Remark : Volume from SET main board.