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

Historical Price

Filter Dates:
From / / To / /

Historical price from May 02, 2017 to Jun 23, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(29/05/2017 to 09/06/2017)
19.40 19.40 18.20 18.70 79,960,600 1,492,903,530
Previous 4 weeks
(27/04/2017 to 26/05/2017)
20.20 21.30 19.30 19.40 100,899,100 2,025,076,310
Daily Historical Data
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
31/05/2017 18.80 18.90 18.40 18.50 13,218,000 245,966,240
30/05/2017 18.90 18.90 18.60 18.80 7,758,500 145,555,240
29/05/2017 19.40 19.40 18.80 18.90 20,568,300 390,567,690
26/05/2017 19.40 19.50 19.30 19.40 7,215,400 139,954,950
25/05/2017 19.40 19.60 19.30 19.40 7,400,200 143,789,090
24/05/2017 19.40 19.40 19.30 19.40 3,667,500 70,976,060
23/05/2017 19.40 19.50 19.30 19.40 3,257,400 63,190,930
22/05/2017 19.40 19.50 19.30 19.30 2,650,500 51,343,360
19/05/2017 19.50 19.60 19.30 19.40 6,163,900 119,491,400
18/05/2017 19.50 19.60 19.40 19.50 4,473,100 87,147,650
17/05/2017 19.50 19.70 19.50 19.50 4,420,500 86,523,030
16/05/2017 19.80 19.80 19.50 19.60 10,823,000 212,007,820
15/05/2017 20.00 20.10 19.80 19.90 1,907,700 38,039,760
12/05/2017 20.30 20.40 20.00 20.10 3,985,100 80,128,930
11/05/2017 20.70 20.70 20.10 20.30 3,433,700 69,908,870
09/05/2017 20.90 20.90 20.30 20.70 4,134,700 85,240,640
08/05/2017 21.20 21.30 20.90 20.90 2,661,700 56,114,560
05/05/2017 21.30 21.30 20.70 21.10 6,185,100 129,831,100
04/05/2017 20.70 21.20 20.60 21.20 16,591,800 347,969,720
03/05/2017 20.40 20.70 20.40 20.60 5,225,400 107,544,110
02/05/2017 20.30 20.40 20.30 20.40 483,300 9,841,750
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.