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

Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 01, 2017 to Mar 28, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(01/03/2017 to 14/03/2017)
19.80 20.10 19.30 19.50 65,445,500 1,291,399,140
Previous 4 weeks
(31/01/2017 to 28/02/2017)
21.90 22.00 19.60 19.70 135,025,400 2,820,960,760
Daily Historical Data
28/03/2017 20.40 20.60 20.40 20.60 2,895,100 59,386,410
27/03/2017 20.50 20.70 20.40 20.40 2,903,600 59,598,200
24/03/2017 20.70 20.80 20.30 20.50 5,130,600 105,233,320
23/03/2017 20.50 20.90 20.40 20.80 9,577,200 198,182,530
22/03/2017 20.30 20.50 20.20 20.40 4,523,400 92,102,110
21/03/2017 20.00 20.40 20.00 20.30 6,976,900 140,937,480
20/03/2017 20.00 20.10 19.90 20.00 2,944,800 58,880,110
17/03/2017 20.00 20.20 19.80 19.90 8,580,200 171,362,960
16/03/2017 19.80 20.10 19.70 20.00 9,673,000 192,595,450
15/03/2017 19.70 19.80 19.50 19.80 5,837,000 114,698,640
14/03/2017 19.50 19.80 19.40 19.50 7,475,500 146,677,840
13/03/2017 19.60 19.70 19.40 19.40 3,606,600 70,344,700
10/03/2017 19.60 19.70 19.40 19.60 2,844,400 55,584,240
09/03/2017 19.60 19.80 19.50 19.50 5,768,000 113,453,480
08/03/2017 19.50 19.60 19.30 19.50 4,455,300 86,588,850
07/03/2017 19.50 19.70 19.50 19.60 3,895,700 76,257,400
06/03/2017 19.90 20.00 19.80 20.00 6,986,400 138,974,490
03/03/2017 20.10 20.10 19.90 20.00 5,168,400 103,118,350
02/03/2017 19.90 20.10 19.80 20.10 12,308,600 245,736,510
01/03/2017 19.80 19.90 19.50 19.80 12,936,600 254,663,280
28/02/2017 20.20 20.20 19.60 19.70 13,283,700 262,891,900
27/02/2017 20.50 20.50 19.90 20.10 13,379,800 268,642,850
24/02/2017 20.40 20.60 20.20 20.50 7,867,200 160,490,970
23/02/2017 20.50 20.60 20.30 20.40 4,850,600 99,140,670
22/02/2017 20.60 20.60 20.40 20.60 4,696,100 96,335,220
21/02/2017 21.30 21.30 20.40 20.50 21,195,000 437,189,550
20/02/2017 21.30 21.40 21.20 21.20 2,200,800 46,757,840
17/02/2017 21.50 21.50 21.10 21.30 4,635,500 98,682,400
16/02/2017 21.50 21.60 21.20 21.30 2,053,500 43,830,110
15/02/2017 21.50 21.50 21.30 21.50 2,422,300 51,882,510
14/02/2017 21.70 21.70 21.30 21.40 2,296,900 49,322,220
10/02/2017 21.50 21.70 21.50 21.60 3,066,700 66,252,510
09/02/2017 21.30 21.50 21.30 21.40 3,457,400 73,853,000
08/02/2017 21.40 21.40 21.10 21.30 5,165,400 109,643,890
07/02/2017 21.30 21.70 21.20 21.40 4,573,100 98,206,620
06/02/2017 21.50 21.70 21.10 21.20 13,081,800 279,165,910
03/02/2017 21.50 21.80 21.50 21.50 3,707,700 80,177,390
02/02/2017 21.60 21.80 21.50 21.50 3,629,700 78,591,430
01/02/2017 21.90 21.90 21.30 21.30 16,322,800 351,121,720
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.