IR Home IR Contact EN     TH
Email This   Print This 

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 23, 2018 to Apr 20, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/03/2018 to 03/04/2018)
47.50 51.00 45.75 49.75 22,542,500
Previous 4 weeks
(20/02/2018 to 20/03/2018)
51.25 52.75 43.25 47.25 58,367,900
Daily Historical Data
20/04/2018 50.00 50.25 48.75 49.25 3,450,300
19/04/2018 51.00 51.50 50.25 50.50 1,533,800
18/04/2018 50.25 51.00 50.25 50.75 964,600
17/04/2018 50.75 51.00 50.00 50.25 1,611,200
12/04/2018 51.75 51.75 50.00 50.75 3,183,600
11/04/2018 51.75 52.75 51.75 52.00 1,900,200
10/04/2018 53.00 53.25 51.50 52.00 4,767,700
09/04/2018 51.75 52.50 51.00 52.50 3,820,600
05/04/2018 49.75 52.25 49.75 51.75 5,428,000
04/04/2018 50.25 51.75 49.00 49.50 7,828,800
03/04/2018 51.00 51.00 49.00 49.75 2,331,900
02/04/2018 49.50 50.75 49.50 50.75 2,664,500
30/03/2018 48.50 49.25 47.75 49.25 2,105,700
29/03/2018 48.75 49.00 46.75 48.00 4,108,800
28/03/2018 48.25 48.25 47.75 48.00 1,448,900
27/03/2018 47.75 49.25 47.50 48.25 2,563,000
26/03/2018 47.00 47.75 47.00 47.50 1,817,300
23/03/2018 45.75 47.50 45.75 47.25 1,778,800
22/03/2018 46.75 47.50 46.50 47.00 2,017,900
21/03/2018 47.50 48.00 46.50 47.00 1,705,700
20/03/2018 45.25 47.25 45.25 47.25 2,270,300
19/03/2018 47.00 47.50 45.25 45.75 3,533,500
16/03/2018 48.25 49.00 47.25 47.25 3,249,900
15/03/2018 46.25 48.75 46.25 48.25 4,894,100
14/03/2018 46.00 47.00 45.75 46.25 3,106,500
13/03/2018 46.25 46.25 45.25 46.00 2,535,500
12/03/2018 44.25 46.25 43.75 46.25 3,456,300
09/03/2018 45.75 46.00 43.25 43.50 5,117,500
08/03/2018 47.75 48.00 45.50 45.50 4,375,000
07/03/2018 48.00 49.00 48.00 48.50 1,329,800
06/03/2018 49.25 49.75 48.25 48.25 1,464,500
05/03/2018 49.25 50.00 48.25 49.00 2,299,700
02/03/2018 51.00 51.25 49.75 49.75 1,038,200
28/02/2018 50.25 51.50 50.25 51.25 2,630,300
27/02/2018 52.25 52.75 50.25 50.25 3,414,500
26/02/2018 51.25 52.00 50.75 52.00 3,435,800
23/02/2018 48.75 51.00 48.75 51.00 2,280,700
22/02/2018 48.75 49.25 48.00 48.75 2,061,700
21/02/2018 50.75 51.00 49.00 49.00 3,615,300
20/02/2018 51.25 52.00 51.00 51.00 2,258,800
19/02/2018 51.25 51.75 51.00 51.25 2,494,700
16/02/2018 50.75 51.00 50.50 51.00 1,502,000
15/02/2018 51.00 51.25 50.00 50.50 3,281,800
14/02/2018 51.50 52.00 50.50 50.50 2,913,600
13/02/2018 50.75 52.00 50.75 51.25 4,262,600
12/02/2018 50.25 51.50 49.75 50.50 4,170,000
09/02/2018 49.25 50.50 49.25 50.00 4,267,200
08/02/2018 49.25 50.50 49.25 50.50 6,963,500
07/02/2018 50.00 50.50 48.25 48.75 12,644,700
06/02/2018 47.25 48.75 47.00 48.75 4,965,200
05/02/2018 49.50 49.75 48.25 48.75 10,620,200
02/02/2018 52.25 52.50 50.25 50.50 5,626,100
01/02/2018 52.00 53.50 51.75 52.50 5,475,700
31/01/2018 51.25 52.00 50.75 51.75 1,763,900
30/01/2018 51.25 51.50 50.50 51.50 1,516,200
29/01/2018 49.50 51.75 49.50 51.50 3,924,800
26/01/2018 50.50 50.50 49.00 49.50 5,679,300
25/01/2018 52.00 52.00 50.75 50.75 1,365,900
24/01/2018 51.25 52.25 51.00 52.00 1,834,000
23/01/2018 51.75 53.00 51.25 51.75 3,893,400
Remark : Volume from SET main board.