This printed article is located at http://ba.listedcompany.com/historical_price.html

Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 01, 2017 to Oct 19, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(21/09/2017 to 04/10/2017)
19.10 19.10 18.30 18.40 16,389,500 305,321,550
Previous 4 weeks
(24/08/2017 to 20/09/2017)
17.70 19.30 17.60 19.00 98,412,800 1,825,887,530
Daily Historical Data
19/10/2017 18.60 18.70 18.40 18.40 2,880,000 53,407,230
18/10/2017 18.70 18.80 18.60 18.60 2,269,100 42,393,920
17/10/2017 18.60 18.80 18.60 18.70 1,957,100 36,562,810
16/10/2017 18.70 18.80 18.60 18.60 2,974,400 55,568,420
12/10/2017 18.70 18.80 18.60 18.60 1,502,600 28,074,940
11/10/2017 18.70 18.80 18.60 18.70 2,705,600 50,593,780
10/10/2017 18.90 18.90 18.50 18.60 4,006,300 74,795,940
09/10/2017 19.20 19.40 18.80 18.80 11,856,500 225,943,150
06/10/2017 18.40 18.60 18.40 18.60 1,904,300 35,265,550
05/10/2017 18.40 18.50 18.30 18.40 1,326,400 24,420,480
04/10/2017 18.40 18.60 18.40 18.40 1,430,800 26,447,950
03/10/2017 18.60 18.60 18.40 18.40 1,370,300 25,328,620
02/10/2017 18.60 18.70 18.50 18.60 1,066,900 19,851,070
29/09/2017 18.60 18.70 18.50 18.60 780,200 14,493,520
28/09/2017 18.60 18.60 18.30 18.60 3,920,800 72,426,200
27/09/2017 18.70 18.80 18.60 18.60 604,600 11,261,060
26/09/2017 18.80 18.80 18.60 18.70 1,016,200 18,996,300
25/09/2017 18.60 18.70 18.50 18.70 837,700 15,606,390
22/09/2017 18.70 18.80 18.50 18.60 2,203,200 41,070,480
21/09/2017 19.10 19.10 18.80 18.80 3,158,800 59,839,960
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
Remark : Volume from SET main board.

Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2017. ThaiListedCompany.com. All Rights Reserved.