Investor Relations Home


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

Historical price from Aug 01, 2017 to Sep 20, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(24/08/2017 to 06/09/2017)
17.70 18.60 17.60 18.30 29,050,600 531,316,460
Previous 4 weeks
(25/07/2017 to 23/08/2017)
18.90 19.00 17.50 17.70 64,396,100 1,167,737,480
Daily Historical Data
20/09/2017 18.90 19.30 18.90 19.00 7,201,600 137,330,370
19/09/2017 18.80 19.00 18.60 19.00 8,582,200 161,182,450
18/09/2017 18.50 18.80 18.40 18.70 7,149,100 133,228,790
15/09/2017 18.30 18.50 18.30 18.50 2,366,200 43,636,500
14/09/2017 18.50 18.50 18.20 18.40 5,066,100 92,749,510
13/09/2017 18.50 18.60 18.20 18.50 6,925,100 127,282,800
12/09/2017 18.70 18.70 18.40 18.50 2,507,600 46,431,570
11/09/2017 18.50 18.80 18.50 18.60 1,862,600 34,722,280
08/09/2017 18.70 19.10 18.30 18.60 17,639,900 331,373,590
07/09/2017 18.30 18.80 18.10 18.60 10,061,800 186,633,210
06/09/2017 18.40 18.40 18.10 18.30 1,754,600 31,937,960
05/09/2017 18.50 18.60 18.10 18.40 5,594,800 102,389,750
04/09/2017 18.60 18.60 18.40 18.50 2,173,400 40,231,060
01/09/2017 18.50 18.60 18.30 18.60 2,122,900 39,216,900
31/08/2017 18.20 18.60 18.20 18.60 2,517,300 46,457,840
30/08/2017 18.40 18.60 18.20 18.20 1,892,200 34,765,770
29/08/2017 18.30 18.60 18.20 18.40 4,129,700 76,055,420
28/08/2017 18.20 18.40 18.10 18.30 1,590,100 29,053,900
25/08/2017 18.10 18.30 18.00 18.30 2,438,600 44,320,170
24/08/2017 17.70 18.20 17.60 18.20 4,837,000 86,887,690
23/08/2017 17.70 17.80 17.50 17.70 12,479,300 219,736,590
22/08/2017 18.00 18.20 17.70 17.70 4,474,600 79,888,840
21/08/2017 18.00 18.10 17.90 18.10 1,297,700 23,369,830
18/08/2017 18.00 18.20 17.80 18.10 2,188,100 39,432,610
17/08/2017 17.80 18.10 17.80 18.00 1,382,300 24,855,560
16/08/2017 18.20 18.20 17.70 17.90 7,614,700 136,840,510
15/08/2017 18.30 18.40 18.20 18.20 1,236,100 22,599,480
11/08/2017 18.30 18.40 18.20 18.40 1,010,100 18,518,830
10/08/2017 18.40 18.50 18.20 18.40 1,307,700 23,995,880
09/08/2017 18.50 18.60 18.40 18.40 1,530,700 28,227,530
08/08/2017 18.50 18.60 18.50 18.60 502,800 9,310,710
07/08/2017 18.60 18.70 18.40 18.50 1,319,600 24,470,840
04/08/2017 18.80 18.90 18.70 18.70 1,267,500 23,742,990
03/08/2017 18.70 18.80 18.60 18.80 1,708,700 31,954,560
02/08/2017 18.50 18.70 18.40 18.70 3,629,500 67,397,830
01/08/2017 18.30 18.50 18.20 18.50 2,298,900 42,276,680
Remark : Volume from SET main board.