IR Home IR Contact EN     TH
Email This   Print This 

Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 18, 2017 to Jan 17, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/12/2017 to 03/01/2018)
53.75 60.00 52.25 58.50 36,870,000
Previous 4 weeks
(17/11/2017 to 18/12/2017)
46.50 58.00 46.25 53.75 63,909,500
Daily Historical Data
17/01/2018 54.25 54.25 53.25 53.50 2,027,600
16/01/2018 55.25 55.25 54.25 54.75 2,216,100
15/01/2018 52.50 54.75 52.25 54.00 4,046,300
12/01/2018 53.50 54.50 52.50 52.75 2,882,700
11/01/2018 52.25 53.75 52.25 53.50 2,331,400
10/01/2018 53.25 53.75 53.00 53.25 1,556,300
09/01/2018 51.50 53.75 51.25 53.00 6,890,200
08/01/2018 53.75 54.00 51.50 51.50 8,465,500
05/01/2018 56.00 56.50 54.00 54.50 4,570,400
04/01/2018 58.25 58.50 55.50 55.50 4,933,500
03/01/2018 60.00 60.00 57.50 58.50 5,876,400
29/12/2017 57.75 58.75 57.25 58.25 5,400,700
28/12/2017 57.75 57.75 56.50 57.75 1,743,700
27/12/2017 56.75 59.50 56.25 57.75 6,611,000
26/12/2017 55.00 56.75 54.75 56.75 6,010,000
25/12/2017 53.50 54.25 53.50 54.25 1,046,600
22/12/2017 54.00 54.25 53.50 53.75 709,700
21/12/2017 53.50 54.25 53.50 54.00 1,511,200
20/12/2017 54.00 54.00 52.25 53.50 5,051,400
19/12/2017 53.75 54.50 53.50 54.00 2,909,300
18/12/2017 55.00 55.25 53.50 53.75 2,833,100
15/12/2017 55.00 55.50 54.25 55.00 3,915,600
14/12/2017 54.25 56.75 54.25 55.25 3,710,700
13/12/2017 54.25 55.50 53.50 54.25 4,110,700
12/12/2017 57.25 57.50 53.50 54.25 4,947,100
08/12/2017 57.00 58.00 56.50 57.50 2,783,100
07/12/2017 54.50 57.00 54.50 56.75 4,634,600
06/12/2017 52.25 54.25 52.25 54.25 2,415,600
04/12/2017 53.25 54.50 52.25 52.25 2,402,700
01/12/2017 53.50 53.75 52.00 53.50 1,561,400
30/11/2017 54.00 54.00 52.00 53.50 2,565,400
29/11/2017 53.50 54.00 51.50 54.00 5,950,800
28/11/2017 51.25 53.00 51.25 53.00 1,732,100
27/11/2017 52.00 52.75 50.50 51.25 2,212,400
24/11/2017 50.50 51.75 49.75 51.75 3,204,900
23/11/2017 50.25 51.50 50.25 51.00 1,877,000
22/11/2017 50.50 50.75 49.75 50.00 1,368,000
21/11/2017 50.50 51.50 50.00 50.50 5,608,400
20/11/2017 48.50 49.50 48.25 49.00 1,912,000
17/11/2017 46.50 48.50 46.25 48.00 4,163,900
16/11/2017 47.00 47.00 45.50 45.75 1,351,400
15/11/2017 47.75 47.75 46.25 47.00 1,188,700
14/11/2017 46.50 47.75 45.50 47.75 2,501,400
13/11/2017 45.50 46.75 45.25 46.75 3,135,900
10/11/2017 46.75 47.25 45.25 45.50 2,673,600
09/11/2017 47.00 47.75 46.25 46.75 1,445,100
08/11/2017 47.25 47.50 46.50 47.25 2,524,600
07/11/2017 48.50 48.75 46.25 46.75 5,126,300
06/11/2017 47.75 49.25 47.50 49.00 4,299,700
03/11/2017 48.00 49.25 47.50 47.50 5,021,100
02/11/2017 46.25 49.50 46.25 49.00 7,329,100
01/11/2017 46.00 47.50 45.75 46.25 3,860,300
31/10/2017 46.00 46.00 45.25 45.75 611,400
30/10/2017 45.50 46.00 45.25 46.00 1,054,700
27/10/2017 46.50 46.50 45.25 45.50 2,106,500
25/10/2017 45.25 46.75 44.75 46.00 2,703,700
24/10/2017 43.75 45.25 43.75 45.25 1,241,800
20/10/2017 43.75 44.75 43.50 43.50 1,464,500
19/10/2017 45.00 45.25 43.25 44.25 2,975,200
18/10/2017 45.50 45.50 44.75 45.00 665,900
Remark : Volume from SET main board.