IR Home IR Contact EN     TH
Email This   Print This 

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 24, 2017 to Oct 18, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/09/2017 to 03/10/2017)
43.75 45.50 42.75 45.25 24,092,400
Previous 4 weeks
(23/08/2017 to 19/09/2017)
39.00 43.75 39.00 43.50 62,500,900
Daily Historical Data
18/10/2017 45.50 45.50 44.75 45.00 665,900
17/10/2017 45.25 45.50 45.00 45.25 1,950,400
16/10/2017 45.25 45.75 44.25 45.00 2,353,200
12/10/2017 44.75 45.75 44.75 45.00 1,020,500
11/10/2017 44.00 46.00 43.75 45.00 5,215,800
10/10/2017 43.25 43.75 43.00 43.75 2,328,500
09/10/2017 44.25 44.50 42.75 43.25 3,138,300
06/10/2017 44.75 44.75 44.25 44.50 940,100
05/10/2017 44.25 44.50 44.00 44.50 2,134,900
04/10/2017 45.00 45.25 44.25 44.25 1,608,500
03/10/2017 44.50 45.50 44.00 45.25 2,630,500
02/10/2017 44.25 45.25 44.00 44.50 2,690,200
29/09/2017 43.75 45.50 43.50 44.50 9,124,500
28/09/2017 43.50 43.75 43.25 43.50 1,309,800
27/09/2017 43.25 43.75 43.00 43.50 1,087,700
26/09/2017 43.50 43.50 43.00 43.00 1,049,300
25/09/2017 43.25 43.75 42.75 43.00 1,705,400
22/09/2017 43.75 43.75 42.75 43.25 1,501,800
21/09/2017 43.75 44.00 43.25 43.50 640,600
20/09/2017 43.75 44.50 43.50 43.75 2,352,600
19/09/2017 43.00 43.75 42.50 43.50 4,914,400
18/09/2017 42.50 42.75 42.00 42.50 2,451,800
15/09/2017 42.00 42.75 41.25 42.50 3,544,200
14/09/2017 41.50 42.25 41.00 42.00 4,283,500
13/09/2017 40.75 41.75 40.75 41.50 4,652,100
12/09/2017 41.00 41.25 40.25 40.50 2,305,200
11/09/2017 40.50 41.00 40.25 40.75 3,480,100
08/09/2017 40.75 41.25 40.25 40.25 2,741,400
07/09/2017 40.25 41.00 40.25 40.75 2,460,800
06/09/2017 40.75 40.75 40.25 40.25 919,500
05/09/2017 41.25 41.25 40.50 41.00 6,038,100
04/09/2017 41.25 41.75 41.25 41.50 1,297,900
01/09/2017 41.00 41.75 41.00 41.25 4,077,200
31/08/2017 40.50 41.00 40.50 40.75 1,559,200
30/08/2017 40.25 41.00 40.25 40.50 3,063,600
29/08/2017 39.75 41.00 39.75 40.25 5,850,800
28/08/2017 40.00 40.25 39.75 39.75 874,100
25/08/2017 40.25 40.50 39.50 40.00 3,259,200
24/08/2017 39.75 40.50 39.25 40.25 2,326,100
23/08/2017 39.00 40.25 39.00 39.75 2,401,700
22/08/2017 40.00 40.50 39.00 39.00 4,605,400
21/08/2017 39.25 40.00 39.25 40.00 812,300
18/08/2017 39.25 39.75 39.25 39.50 694,400
17/08/2017 40.00 40.00 38.75 39.75 5,023,600
16/08/2017 40.50 40.75 39.50 40.00 2,088,400
15/08/2017 40.25 41.25 40.00 40.50 4,285,800
11/08/2017 40.75 41.25 39.25 40.00 4,596,000
10/08/2017 40.75 42.25 40.25 40.75 5,032,800
09/08/2017 41.00 41.50 40.25 41.00 8,604,900
08/08/2017 41.00 42.50 40.75 41.50 9,001,000
07/08/2017 41.75 42.00 40.25 41.00 3,504,800
04/08/2017 41.50 41.75 41.00 41.50 3,455,800
03/08/2017 41.25 42.00 40.75 41.75 7,054,300
02/08/2017 41.00 41.25 40.75 41.00 2,944,500
01/08/2017 41.00 41.25 40.50 41.00 2,174,400
31/07/2017 40.75 41.50 40.50 40.75 4,276,800
27/07/2017 40.25 41.00 40.00 40.50 5,298,400
26/07/2017 40.00 40.50 40.00 40.00 2,042,700
25/07/2017 40.75 40.75 40.00 40.00 1,631,400
24/07/2017 40.25 40.75 40.25 40.75 937,000
Remark : Volume from SET main board.